RaQualia Pharma Inc. - 4579.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	585	572	572	588	566	211,700
September 11, 2025	583	575	575	583	570	100,200
September 10, 2025	582	581	581	585	568	137,000
September 09, 2025	582	577	577	587	574	137,600
September 08, 2025	586	586	586	589	575	129,700
September 05, 2025	563	576	576	586	562	199,500
September 04, 2025	550	562	562	562	550	121,900
September 03, 2025	571	550	550	581	548	213,400
September 02, 2025	587	576	576	598	570	374,800
September 01, 2025	547	585	585	588	543	348,000
August 29, 2025	549	550	550	560	548	123,600
August 28, 2025	544	549	549	560	542	135,900
August 27, 2025	549	546	546	554	541	138,000
August 26, 2025	544	549	549	549	540	113,400
August 25, 2025	544	543	543	555	540	166,800
August 22, 2025	553	540	540	553	540	163,300
August 21, 2025	568	553	553	571	552	184,600
August 20, 2025	582	569	569	587	569	167,400
August 19, 2025	589	582	582	589	571	245,000
August 18, 2025	562	589	589	593	556	424,100
August 15, 2025	603	560	560	603	553	758,200
August 14, 2025	620	633	633	633	616	169,700
August 13, 2025	626	623	623	636	612	291,400
August 12, 2025	638	626	626	680	615	1.46M
August 08, 2025	600	631	631	631	575	333,500
August 07, 2025	533	531	531	538	527	92,900
August 06, 2025	536	534	534	540	526	166,200
August 05, 2025	519	535	535	535	519	93,400
August 04, 2025	510	516	516	519	507	102,600
August 01, 2025	527	524	524	529	519	89,600
July 31, 2025	525	525	525	529	521	88,700
July 30, 2025	533	522	522	533	515	117,400
July 29, 2025	535	529	529	535	525	84,600
July 28, 2025	531	532	532	538	525	74,400
July 25, 2025	538	535	535	542	531	71,200
July 24, 2025	537	535	535	539	530	85,500
July 23, 2025	520	535	535	543	520	169,800
July 22, 2025	516	513	513	526	512	119,900
July 18, 2025	535	516	516	536	516	120,800
July 17, 2025	523	530	530	540	521	96,000
July 16, 2025	524	524	524	533	518	132,300
July 15, 2025	534	524	524	539	523	91,600
July 14, 2025	536	534	534	538	531	101,500
July 11, 2025	538	543	543	553	538	107,400
July 10, 2025	535	534	534	539	528	115,400
July 09, 2025	543	539	539	547	532	116,700
July 08, 2025	530	534	534	544	521	136,300
July 07, 2025	528	527	527	536	523	86,300
July 04, 2025	528	527	527	534	520	87,900
July 03, 2025	514	526	526	527	513	163,500
July 02, 2025	528	513	513	530	511	267,000
July 01, 2025	547	537	537	551	535	153,400
June 30, 2025	547	548	548	554	540	118,700
June 27, 2025	556	538	538	557	530	268,700
June 26, 2025	570	554	554	570	554	144,100
June 25, 2025	569	570	570	575	553	147,100
June 24, 2025	553	564	564	572	553	124,900
June 23, 2025	557	552	552	563	550	252,500
June 20, 2025	584	566	566	591	564	365,200
June 19, 2025	610	586	586	621	582	450,600

RaQualia Pharma Inc. (4579.T) JPX