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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,065	2,072	2,072	2,077	2,062	59,200
August 21, 2025	2,060	2,063	2,063	2,067	2,049	103,200
August 20, 2025	2,065	2,064	2,064	2,085	2,061	70,200
August 19, 2025	2,040	2,053	2,053	2,053	2,033	70,300
August 18, 2025	2,023	2,031	2,031	2,042	2,023	58,400
August 15, 2025	2,039	2,021	2,021	2,039	2,018	81,000
August 14, 2025	2,030	2,038	2,038	2,049	2,021	92,400
August 13, 2025	2,036	2,032	2,032	2,043	2,027	105,000
August 12, 2025	2,034	2,029	2,029	2,048	2,021	125,100
August 08, 2025	2,024	2,024	2,024	2,035	2,018	117,800
August 07, 2025	2,028	2,019	2,019	2,040	2,003	169,600
August 06, 2025	1,991	2,011	2,011	2,029	1,972	401,500
August 05, 2025	2,110	2,095	2,095	2,113	2,092	65,500
August 04, 2025	2,100	2,100	2,100	2,110	2,087	60,100
August 01, 2025	2,115	2,117	2,117	2,129	2,100	62,500
July 31, 2025	2,081	2,092	2,092	2,105	2,077	67,600
July 30, 2025	2,075	2,084	2,084	2,085	2,065	57,800
July 29, 2025	2,060	2,085	2,085	2,085	2,057	82,700
July 28, 2025	2,065	2,060	2,060	2,073	2,055	49,300
July 25, 2025	2,062	2,056	2,056	2,069	2,053	60,800
July 24, 2025	2,075	2,069	2,069	2,081	2,069	59,700
July 23, 2025	2,062	2,066	2,066	2,068	2,047	62,900
July 22, 2025	2,065	2,044	2,044	2,067	2,044	44,000
July 18, 2025	2,085	2,066	2,066	2,087	2,066	33,800
July 17, 2025	2,070	2,084	2,084	2,084	2,064	31,400
July 16, 2025	2,063	2,071	2,071	2,080	2,063	39,300
July 15, 2025	2,063	2,062	2,062	2,082	2,062	31,400
July 14, 2025	2,043	2,061	2,061	2,076	2,043	46,400
July 11, 2025	2,057	2,051	2,051	2,071	2,049	36,700
July 10, 2025	2,056	2,042	2,042	2,061	2,034	61,700
July 09, 2025	2,043	2,053	2,053	2,060	2,039	57,200
July 08, 2025	2,033	2,026	2,026	2,043	2,018	84,600
July 07, 2025	2,042	2,038	2,038	2,055	2,036	33,000
July 04, 2025	2,055	2,042	2,042	2,062	2,041	44,200
July 03, 2025	2,050	2,046	2,046	2,063	2,036	52,600
July 02, 2025	2,041	2,042	2,042	2,055	2,036	48,600
July 01, 2025	2,075	2,049	2,049	2,085	2,048	53,200
June 30, 2025	2,094	2,085	2,085	2,108	2,085	74,400
June 27, 2025	2,090	2,089	2,089	2,094	2,074	80,600
June 26, 2025	2,080	2,079	2,079	2,096	2,071	63,800
June 25, 2025	2,069	2,071	2,071	2,072	2,036	77,200
June 24, 2025	2,064	2,056	2,056	2,082	2,037	78,800
June 23, 2025	2,046	2,037	2,037	2,048	2,032	49,100
June 20, 2025	2,013	2,048	2,048	2,048	2,007	259,600
June 19, 2025	2,026	2,022	2,022	2,036	2,013	65,100
June 18, 2025	2,024	2,039	2,039	2,048	2,024	46,700
June 17, 2025	2,020	2,031	2,031	2,041	2,020	52,900
June 16, 2025	2,054	2,021	2,021	2,058	2,021	52,200
June 13, 2025	2,060	2,038	2,038	2,064	2,023	98,500
June 12, 2025	2,068	2,068	2,068	2,076	2,057	60,400
June 11, 2025	2,068	2,071	2,071	2,092	2,068	73,000
June 10, 2025	2,056	2,061	2,061	2,066	2,050	62,500
June 09, 2025	2,055	2,060	2,060	2,069	2,051	51,700
June 06, 2025	2,060	2,046	2,046	2,060	2,044	56,000
June 05, 2025	2,065	2,056	2,056	2,079	2,054	75,200
June 04, 2025	2,092	2,073	2,073	2,098	2,068	105,000
June 03, 2025	2,130	2,092	2,092	2,130	2,087	113,600
June 02, 2025	2,155	2,143	2,143	2,174	2,136	123,500
May 30, 2025	2,162	2,175	2,175	2,184	2,157	141,500
May 29, 2025	2,170	2,177	2,177	2,189	2,162	93,300

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