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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,200	2,208	2,208	2,218	2,180	75,800
February 19, 2026	2,193	2,226	2,226	2,231	2,187	92,400
February 18, 2026	2,200	2,203	2,203	2,212	2,177	58,500
February 17, 2026	2,171	2,177	2,177	2,184	2,162	68,300
February 16, 2026	2,212	2,173	2,173	2,216	2,156	127,500
February 13, 2026	2,230	2,217	2,217	2,240	2,191	100,300
February 12, 2026	2,192	2,213	2,213	2,229	2,185	139,500
February 10, 2026	2,189	2,205	2,205	2,218	2,181	101,400
February 09, 2026	2,150	2,178	2,178	2,188	2,133	184,400
February 06, 2026	2,159	2,148	2,148	2,170	2,127	296,000
February 05, 2026	2,070	2,062	2,062	2,073	2,055	121,200
February 04, 2026	2,063	2,056	2,056	2,063	2,049	60,800
February 03, 2026	2,056	2,060	2,060	2,074	2,049	78,800
February 02, 2026	2,064	2,056	2,056	2,069	2,048	76,200
January 30, 2026	2,035	2,054	2,054	2,054	2,029	92,500
January 29, 2026	2,005	2,028	2,028	2,030	1,983	83,900
January 28, 2026	2,034	2,016	2,016	2,034	2,009	100,800
January 27, 2026	2,054	2,048	2,048	2,057	2,037	67,800
January 26, 2026	2,052	2,073	2,073	2,075	2,050	81,100
January 23, 2026	2,057	2,075	2,075	2,079	2,052	65,500
January 22, 2026	2,054	2,053	2,053	2,062	2,043	51,800
January 21, 2026	2,058	2,040	2,040	2,067	2,035	73,700
January 20, 2026	2,060	2,067	2,067	2,079	2,055	64,800
January 19, 2026	2,080	2,075	2,075	2,084	2,070	48,100
January 16, 2026	2,092	2,083	2,083	2,092	2,067	54,600
January 15, 2026	2,087	2,097	2,097	2,110	2,087	59,800
January 14, 2026	2,085	2,088	2,088	2,100	2,081	68,400
January 13, 2026	2,123	2,099	2,099	2,127	2,089	48,500
January 09, 2026	2,125	2,113	2,113	2,138	2,108	69,900
January 08, 2026	2,120	2,125	2,125	2,138	2,109	92,000
January 07, 2026	2,108	2,114	2,114	2,122	2,098	90,700
January 06, 2026	2,104	2,106	2,106	2,107	2,092	81,600
January 05, 2026	2,078	2,102	2,102	2,104	2,073	75,200
December 30, 2025	2,120	2,099	2,099	2,132	2,082	120,400
December 29, 2025	2,110	2,120	2,120	2,128	2,096	139,300
December 26, 2025	2,105	2,099	2,099	2,110	2,092	61,700
December 25, 2025	2,105	2,099	2,099	2,106	2,089	52,500
December 24, 2025	2,115	2,087	2,087	2,119	2,078	51,300
December 23, 2025	2,088	2,115	2,115	2,115	2,087	98,800
December 22, 2025	2,083	2,088	2,088	2,096	2,068	118,500
December 19, 2025	2,099	2,082	2,082	2,101	2,082	137,600
December 18, 2025	2,079	2,101	2,101	2,102	2,063	147,200
December 17, 2025	2,060	2,066	2,066	2,074	2,046	114,900
December 16, 2025	2,026	2,061	2,061	2,067	2,023	132,900
December 15, 2025	2,009	2,015	2,015	2,027	2,009	101,100
December 12, 2025	1,997	2,002	2,002	2,007	1,992	111,300
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

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