Solasia Pharma K.K. (4597.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 2,044,700 |
| Apr 30, 2024 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 954,300 |
| Apr 26, 2024 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,178,900 |
| Apr 25, 2024 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | 2,205,600 |
| Apr 24, 2024 | 26.00 | 28.00 | 25.00 | 26.00 | 26.00 | 4,424,600 |
| Apr 23, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 2,063,700 |
| Apr 22, 2024 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 3,365,600 |
| Apr 19, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 5,055,300 |
| Apr 18, 2024 | 25.00 | 26.00 | 23.00 | 26.00 | 26.00 | 5,949,100 |
| Apr 17, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 5,141,300 |
| Apr 16, 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 4,514,000 |
| Apr 15, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3,518,300 |
| Apr 12, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2,083,600 |
| Apr 11, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 2,362,100 |
| Apr 10, 2024 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3,034,400 |
| Apr 09, 2024 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 5,062,700 |
| Apr 08, 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 2,069,400 |
| Apr 05, 2024 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | 4,534,000 |
| Apr 04, 2024 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 6,540,700 |
| Apr 03, 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3,152,200 |
| Apr 02, 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 5,271,700 |
| Apr 01, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 2,281,600 |
| Mar 29, 2024 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 1,033,100 |
| Mar 28, 2024 | 31.00 | 34.00 | 31.00 | 32.00 | 32.00 | 3,223,500 |
| Mar 27, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 2,470,300 |
| Mar 26, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 4,375,500 |
| Mar 25, 2024 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 5,324,100 |
| Mar 22, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 2,403,100 |
| Mar 21, 2024 | 39.00 | 40.00 | 33.00 | 35.00 | 35.00 | 13,830,300 |
| Mar 19, 2024 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 2,568,300 |
| Mar 18, 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 1,526,900 |
| Mar 15, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,730,700 |
| Mar 14, 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2,375,900 |
| Mar 13, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,388,400 |
| Mar 12, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,461,200 |
| Mar 11, 2024 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2,388,900 |
| Mar 08, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2,251,300 |
| Mar 07, 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 2,228,500 |
| Mar 06, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,099,000 |
| Mar 05, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2,572,700 |
| Mar 04, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,515,100 |
| Mar 01, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,959,200 |
| Feb 29, 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 1,930,700 |
| Feb 28, 2024 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 1,749,900 |
| Feb 27, 2024 | 36.00 | 39.00 | 35.00 | 37.00 | 37.00 | 3,175,100 |
| Feb 26, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,663,900 |
| Feb 22, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,634,000 |
| Feb 21, 2024 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 2,384,200 |
| Feb 20, 2024 | 39.00 | 40.00 | 36.00 | 37.00 | 37.00 | 4,080,600 |
| Feb 19, 2024 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 3,604,900 |
| Feb 16, 2024 | 32.00 | 37.00 | 31.00 | 36.00 | 36.00 | 7,778,900 |
| Feb 15, 2024 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | 6,651,200 |
| Feb 14, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 1,649,400 |
| Feb 13, 2024 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,953,800 |
| Feb 09, 2024 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2,230,600 |
| Feb 08, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,607,700 |
| Feb 07, 2024 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | 4,220,200 |
| Feb 06, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 2,110,400 |
| Feb 05, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2,008,700 |
| Feb 02, 2024 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | 2,557,100 |
| Feb 01, 2024 | 44.00 | 50.00 | 43.00 | 48.00 | 48.00 | 9,753,500 |
| Jan 31, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 974,800 |
| Jan 30, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,007,900 |
| Jan 29, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,458,300 |
| Jan 26, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,809,300 |
| Jan 25, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 988,000 |
| Jan 24, 2024 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2,087,500 |
| Jan 23, 2024 | 42.00 | 45.00 | 42.00 | 44.00 | 44.00 | 3,847,300 |
| Jan 22, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 934,800 |
| Jan 19, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 988,300 |
| Jan 18, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,381,200 |
| Jan 17, 2024 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 2,737,200 |
| Jan 16, 2024 | 42.00 | 47.00 | 42.00 | 45.00 | 45.00 | 4,844,800 |
| Jan 15, 2024 | 42.00 | 46.00 | 42.00 | 45.00 | 45.00 | 4,393,500 |
| Jan 12, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,468,300 |
| Jan 11, 2024 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | 4,674,000 |
| Jan 10, 2024 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | 5,465,400 |
| Jan 09, 2024 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 2,883,100 |
| Jan 05, 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 4,419,600 |
| Jan 04, 2024 | 46.00 | 48.00 | 44.00 | 46.00 | 46.00 | 6,041,500 |
| Dec 29, 2023 | 48.00 | 49.00 | 44.00 | 45.00 | 45.00 | 17,205,700 |
| Dec 28, 2023 | 51.00 | 61.00 | 51.00 | 58.00 | 58.00 | 16,236,900 |
| Dec 27, 2023 | 52.00 | 52.00 | 49.00 | 50.00 | 50.00 | 3,996,600 |
| Dec 26, 2023 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 3,452,900 |
| Dec 25, 2023 | 56.00 | 56.00 | 50.00 | 53.00 | 53.00 | 10,725,400 |
| Dec 22, 2023 | 55.00 | 59.00 | 55.00 | 56.00 | 56.00 | 4,634,400 |
| Dec 21, 2023 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 5,024,600 |
| Dec 20, 2023 | 53.00 | 56.00 | 51.00 | 54.00 | 54.00 | 4,684,300 |
| Dec 19, 2023 | 55.00 | 57.00 | 51.00 | 53.00 | 53.00 | 10,071,300 |
| Dec 18, 2023 | 53.00 | 59.00 | 52.00 | 57.00 | 57.00 | 7,322,400 |
| Dec 15, 2023 | 59.00 | 60.00 | 52.00 | 55.00 | 55.00 | 13,709,200 |
| Dec 14, 2023 | 63.00 | 66.00 | 55.00 | 57.00 | 57.00 | 20,726,000 |
| Dec 13, 2023 | 65.00 | 71.00 | 62.00 | 63.00 | 63.00 | 20,248,800 |
| Dec 12, 2023 | 62.00 | 69.00 | 58.00 | 67.00 | 67.00 | 14,998,200 |
| Dec 11, 2023 | 69.00 | 69.00 | 60.00 | 61.00 | 61.00 | 24,268,300 |
| Dec 08, 2023 | 55.00 | 70.00 | 54.00 | 69.00 | 69.00 | 28,813,100 |
| Dec 07, 2023 | 61.00 | 68.00 | 57.00 | 57.00 | 57.00 | 22,376,800 |
| Dec 06, 2023 | 62.00 | 63.00 | 57.00 | 62.00 | 62.00 | 20,313,400 |
| Dec 05, 2023 | 53.00 | 63.00 | 51.00 | 61.00 | 61.00 | 29,307,800 |
| Dec 04, 2023 | 47.00 | 56.00 | 45.00 | 53.00 | 53.00 | 21,916,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.