tiprankstipranks
Trending News
More News >
Pharmarise Holdings Corp. (JP:2796)
:2796
Japanese Market
Advertisement

Pharmarise Holdings Corp. (2796) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
532.00
535.00
531.00
531.00
531.00
-0.56%
4,100
0.38
Oct 27, 2025
538.00
539.00
530.00
534.00
534.00
-0.56%
6,500
0.60
Oct 24, 2025
537.00
537.00
533.00
537.00
537.00
0.00%
6,200
0.58
Oct 23, 2025
530.00
537.00
529.00
537.00
537.00
+1.32%
8,000
0.75
Oct 22, 2025
530.00
530.00
526.00
530.00
530.00
+0.38%
5,900
0.55
Oct 21, 2025
528.00
528.00
525.00
528.00
528.00
0.00%
4,800
0.45
Oct 20, 2025
525.00
528.00
525.00
528.00
528.00
+0.57%
4,200
0.39
Oct 17, 2025
528.00
530.00
525.00
525.00
525.00
0.00%
6,200
0.58
Oct 16, 2025
515.00
525.00
515.00
525.00
525.00
+2.14%
12,100
1.14
Oct 15, 2025
510.00
515.00
501.00
514.00
514.00
+0.78%
17,000
1.61
Oct 14, 2025
519.00
520.00
507.00
510.00
510.00
-2.86%
26,800
2.63
Oct 10, 2025
528.00
528.00
525.00
525.00
525.00
0.00%
5,100
0.50
Oct 09, 2025
533.00
533.00
525.00
525.00
525.00
-0.57%
5,900
0.58
Oct 08, 2025
530.00
532.00
525.00
528.00
528.00
-0.38%
8,200
0.80
Oct 07, 2025
523.00
530.00
523.00
530.00
530.00
+1.34%
5,800
0.57
Oct 06, 2025
521.00
525.00
520.00
523.00
523.00
+0.77%
4,600
0.44
Oct 03, 2025
521.00
525.00
517.00
519.00
519.00
-0.19%
7,300
0.70
Oct 02, 2025
523.00
525.00
520.00
520.00
520.00
-0.76%
3,200
0.30
Oct 01, 2025
534.00
534.00
523.00
524.00
524.00
-0.19%
12,500
1.15
Sep 30, 2025
524.00
531.00
516.00
525.00
525.00
-0.57%
16,300
1.36
Sep 29, 2025
519.00
528.00
518.00
528.00
528.00
+2.52%
25,900
1.16
Sep 26, 2025
526.00
526.00
511.00
515.00
515.00
-0.58%
29,900
1.31
Sep 25, 2025
552.00
558.00
508.00
518.00
518.00
-5.30%
123,500
5.78
Sep 24, 2025
540.00
547.00
539.00
547.00
547.00
+1.48%
35,100
1.68
Sep 22, 2025
527.00
541.00
527.00
539.00
539.00
+2.67%
24,700
1.19
Sep 19, 2025
531.00
531.00
522.00
525.00
525.00
-0.94%
13,500
0.65
Sep 18, 2025
520.00
530.00
520.00
530.00
530.00
+2.12%
29,200
1.44
Sep 17, 2025
510.00
519.00
510.00
519.00
519.00
+1.76%
15,000
0.74
Sep 16, 2025
509.00
513.00
508.00
510.00
510.00
+0.59%
11,900
0.59
Sep 12, 2025
508.00
508.00
504.00
507.00
507.00
-0.20%
6,800
0.34
Sep 11, 2025
505.00
508.00
503.00
508.00
508.00
+0.59%
4,400
0.22
Sep 10, 2025
505.00
505.00
503.00
505.00
505.00
+0.20%
3,200
0.16
Sep 09, 2025
504.00
505.00
502.00
504.00
504.00
+0.20%
4,700
0.23
Sep 08, 2025
506.00
506.00
502.00
503.00
503.00
-0.59%
7,600
0.38
Sep 05, 2025
505.00
506.00
501.00
506.00
506.00
+0.20%
8,400
0.42
Sep 04, 2025
504.00
505.00
504.00
505.00
505.00
+0.20%
4,200
0.21
Sep 03, 2025
506.00
507.00
504.00
504.00
504.00
-0.40%
6,100
0.30
Sep 02, 2025
505.00
507.00
501.00
506.00
506.00
+0.60%
11,700
0.59
Sep 01, 2025
505.00
505.00
501.00
503.00
503.00
-0.20%
8,900
0.45
Aug 29, 2025
504.00
504.00
500.00
504.00
504.00
+0.80%
4,400
0.22
Aug 28, 2025
504.00
504.00
500.00
500.00
500.00
-0.60%
4,900
0.21
Aug 27, 2025
504.00
504.00
501.00
503.00
503.00
+0.40%
3,300
0.14
Aug 26, 2025
504.00
504.00
500.00
501.00
501.00
-0.20%
5,800
0.24
Aug 25, 2025
505.00
505.00
501.00
502.00
502.00
+0.40%
7,500
0.31
Aug 22, 2025
504.00
504.00
491.00
500.00
500.00
0.00%
19,600
0.81
Aug 21, 2025
503.00
504.00
500.00
500.00
500.00
0.00%
5,100
0.21
Aug 20, 2025
500.00
502.00
499.00
500.00
500.00
0.00%
3,300
0.14
Aug 19, 2025
501.00
504.00
498.00
500.00
500.00
0.00%
12,500
0.52
Aug 18, 2025
500.00
502.00
499.00
500.00
500.00
+0.20%
5,200
0.22
Aug 15, 2025
500.00
501.00
499.00
499.00
499.00
-0.20%
6,100
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis