Zeria Pharmaceutical Co., Ltd. - 4559.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	1,981	1,962	1,962	1,988	1,962	75,500
December 10, 2025	1,959	1,975	1,975	1,989	1,957	92,800
December 09, 2025	1,953	1,959	1,959	1,960	1,951	75,900
December 08, 2025	1,951	1,944	1,944	1,966	1,944	63,200
December 05, 2025	1,970	1,945	1,945	1,970	1,944	54,300
December 04, 2025	1,963	1,976	1,976	1,976	1,953	65,900
December 03, 2025	2,001	1,964	1,964	2,001	1,964	91,200
December 02, 2025	2,007	2,008	2,008	2,016	1,998	65,600
December 01, 2025	2,033	2,016	2,016	2,046	2,004	110,700
November 28, 2025	2,032	2,054	2,054	2,054	2,032	78,200
November 27, 2025	2,033	2,034	2,034	2,039	2,023	53,700
November 26, 2025	2,009	2,033	2,033	2,033	2,008	95,700
November 25, 2025	1,992	2,011	2,011	2,029	1,989	148,800
November 21, 2025	1,961	1,990	1,990	1,990	1,961	142,700
November 20, 2025	1,950	1,953	1,953	1,964	1,950	42,900
November 19, 2025	1,970	1,955	1,955	1,972	1,950	52,400
November 18, 2025	1,953	1,971	1,971	1,971	1,949	52,500
November 17, 2025	1,961	1,953	1,953	1,968	1,947	40,700
November 14, 2025	1,971	1,960	1,960	1,972	1,958	42,800
November 13, 2025	1,948	1,962	1,962	1,970	1,948	58,700
November 12, 2025	1,931	1,948	1,948	1,960	1,931	96,300
November 11, 2025	1,927	1,926	1,926	1,933	1,910	59,600
November 10, 2025	1,929	1,927	1,927	1,935	1,917	88,500
November 07, 2025	1,895	1,924	1,924	1,924	1,889	132,500
November 06, 2025	1,925	1,879	1,879	1,932	1,878	372,900
November 05, 2025	1,973	1,960	1,960	1,986	1,947	143,800
November 04, 2025	1,984	1,975	1,975	1,999	1,969	124,100
October 31, 2025	1,991	2,001	2,001	2,001	1,980	132,000
October 30, 2025	1,960	1,989	1,989	1,989	1,958	324,100
October 29, 2025	2,005	1,956	1,956	2,008	1,956	168,700
October 28, 2025	2,027	2,007	2,007	2,027	2,003	83,500
October 27, 2025	2,015	2,035	2,035	2,037	2,012	79,700
October 24, 2025	2,018	2,008	2,008	2,023	2,008	58,300
October 23, 2025	2,020	2,029	2,029	2,033	2,018	78,200
October 22, 2025	2,016	2,018	2,018	2,031	2,014	118,400
October 21, 2025	1,996	2,012	2,012	2,013	1,994	78,900
October 20, 2025	2,006	1,996	1,996	2,009	1,996	57,400
October 17, 2025	1,997	1,991	1,991	2,002	1,989	44,100
October 16, 2025	1,985	2,003	2,003	2,003	1,983	61,000
October 15, 2025	1,981	1,982	1,982	1,991	1,977	63,000
October 14, 2025	1,980	1,979	1,979	1,994	1,966	112,200
October 10, 2025	2,000	1,995	1,995	2,003	1,991	124,500
October 09, 2025	2,007	2,014	2,014	2,014	2,001	92,700
October 08, 2025	2,028	2,015	2,015	2,033	2,015	102,500
October 07, 2025	2,000	2,025	2,025	2,025	2,000	93,800
October 06, 2025	2,021	2,019	2,019	2,024	1,997	137,000
October 03, 2025	2,001	2,007	2,007	2,022	2,000	104,900
October 02, 2025	2,006	2,001	2,001	2,011	1,985	98,400
October 01, 2025	2,010	1,986	1,986	2,010	1,981	157,500
September 30, 2025	2,063	2,027	2,027	2,068	2,027	92,100
September 29, 2025	2,073	2,063	2,063	2,081	2,056	211,000
September 26, 2025	2,082	2,103	2,079	2,114	2,080	307,300
September 25, 2025	2,094	2,092	2,068.13	2,096	2,085	149,900
September 24, 2025	2,083	2,095	2,071.09	2,096	2,080	104,300
September 22, 2025	2,085	2,084	2,084	2,094	2,076	98,200
September 19, 2025	2,110	2,097	2,097	2,114	2,088	123,300
September 18, 2025	2,110	2,104	2,104	2,110	2,097	70,400
September 17, 2025	2,110	2,099	2,099	2,110	2,093	95,900
September 16, 2025	2,102	2,111	2,111	2,120	2,100	95,900
September 12, 2025	2,098	2,102	2,102	2,103	2,091	81,500

Zeria Pharmaceutical Co., Ltd. (4559.T) JPX