TipRanks
Go Ultimate55% OFF

J-Pharma Co.,Ltd. (520A) Historical Prices

JP:520A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026413.00418.00398.00403.00403.00-3.82%84,4000.23
Oct 29, 2026456.00457.00408.00419.00419.00-9.31%196,7000.54
Oct 28, 2026445.00482.00442.00462.00462.00+2.90%263,5000.73
Oct 27, 2026425.00461.00425.00449.00449.00+3.94%176,6000.49
Oct 26, 2026399.00445.00399.00432.00432.00+6.14%301,6000.85
Oct 23, 2026402.00407.00388.00407.00407.00-0.73%85,3000.24
Oct 22, 2026413.00438.00401.00410.00410.00-1.20%99,6000.28
Oct 21, 2026388.00419.00388.00415.00415.00+7.24%82,7000.23
Oct 20, 2026395.00397.00385.00387.00387.00-2.52%66,3000.19
Oct 19, 2026400.00406.00396.00397.00397.00-1.98%44,8000.13
Oct 16, 2026397.00407.00395.00405.00405.00+2.02%80,6000.23
Oct 15, 2026395.00406.00395.00397.00397.00-1.49%60,3000.17
Oct 14, 2026400.00408.00392.00403.00403.00+0.75%74,0000.21
Oct 13, 2026402.00412.00396.00400.00400.00-1.23%94,8000.27
Oct 12, 2026405.00409.00392.00405.00405.00+0.00%00.00
Oct 09, 2026392.00409.00392.00405.00405.00+1.76%180,8000.51
Oct 08, 2026423.00423.00386.00398.00398.00-6.35%328,7000.95
Oct 07, 2026415.00434.00403.00425.00425.00-1.39%389,4001.14
Oct 06, 2026416.00475.00415.00431.00431.00+7.75%1,761,7005.57
Oct 05, 2026397.00440.00389.00400.00400.00+0.76%1,024,4003.39
Oct 02, 2026408.00409.00391.00397.00397.00-4.34%95,2000.32
Oct 01, 2026407.00419.00393.00415.00415.00+3.23%134,0000.45
Sep 30, 2026396.00413.00388.00402.00402.00+3.61%177,3000.59
Sep 29, 2026375.00388.00370.00388.00388.00+2.11%99,5000.33
Sep 28, 2026373.00391.00363.00380.00380.00-2.31%292,0000.98
Sep 25, 2026415.00424.00372.00389.00389.00-4.42%533,4001.84
Sep 24, 2026402.00407.00385.00407.00407.00+1.50%142,0000.49
Sep 23, 2026394.00420.00383.00401.00401.00+0.00%00.00
Sep 22, 2026394.00420.00383.00401.00401.00+0.00%00.00
Sep 21, 2026394.00420.00383.00401.00401.00+0.00%00.00
Sep 18, 2026394.00420.00383.00401.00401.00+2.30%236,5000.81
Sep 17, 2026398.00402.00377.00392.00392.00-3.21%237,6000.82
Sep 16, 2026416.00427.00392.00405.00405.00-2.64%234,1000.82
Sep 15, 2026465.00465.00414.00416.00416.00-11.86%452,8001.62
Sep 14, 2026496.00538.00470.00472.00472.00+1.07%1,077,9004.08
Sep 11, 2026491.00491.00448.00467.00467.00-9.32%666,8002.62
Sep 10, 2026445.00526.00445.00515.00515.00+15.47%2,215,40010.07
Sep 09, 2026477.00478.00435.00446.00446.00-5.71%481,0002.26
Sep 08, 2026495.00546.00428.00473.00473.00+0.21%2,735,40016.08
Sep 07, 2026415.00472.00415.00472.00472.00+20.41%1,918,10013.60
Sep 04, 2026350.00426.00333.00392.00392.00+12.32%1,995,10018.21
Sep 03, 2026353.00353.00330.00349.00349.00-10.74%818,0008.43
Sep 02, 2026325.00395.00315.00391.00391.00+24.13%2,054,10031.72
Sep 01, 2026312.00321.00302.00315.00315.00-0.32%97,0001.51
Aug 31, 2026300.00319.00286.00316.00316.00+7.12%234,0003.78
Aug 28, 2026283.00315.00280.00295.00295.00+3.87%225,4003.85
Aug 27, 2026274.00284.00273.00284.00284.00+3.65%42,2000.72
Aug 26, 2026281.00282.00274.00274.00274.00-3.52%34,4000.59
Aug 25, 2026268.00286.00268.00284.00284.00+5.19%50,7000.87
Aug 24, 2026275.00275.00268.00270.00270.00-1.82%53,5000.92