TSE TOPIX17 Pharmacetical Stock Price

PHAM17.T
🏛️ japan →
267.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 267.99 267.99 266.88 266.88 0.0K
09:05 266.86 267.11 266.56 266.73 0.0K
09:10 266.65 267.03 266.47 266.91 0.0K
09:15 266.91 267.33 266.91 267.08 0.0K
09:20 267.15 267.44 267.15 267.42 0.0K
09:25 267.42 267.51 267.06 267.06 0.0K
09:30 267.04 267.29 266.93 267.29 0.0K
09:35 267.29 267.88 267.29 267.84 0.0K
09:40 267.81 268.03 267.81 267.91 0.0K
09:45 267.93 268.15 267.88 268.10 0.0K
09:50 268.09 268.12 267.96 268.03 0.0K
09:55 268.19 268.34 268.07 268.32 0.0K
10:00 268.32 268.32 267.91 267.91 0.0K
10:05 267.96 268.26 267.93 268.19 0.0K
10:10 268.29 268.49 268.29 268.42 0.0K
10:15 268.43 268.63 268.43 268.53 0.0K
10:20 268.48 268.68 268.41 268.49 0.0K
10:25 268.45 268.47 267.96 267.96 0.0K
10:30 267.97 268.07 267.83 268.02 0.0K
10:35 268.02 268.32 268.00 268.31 0.0K
10:40 268.29 268.40 268.25 268.40 0.0K
10:45 268.44 268.46 268.33 268.34 0.0K
10:50 268.36 268.36 268.04 268.11 0.0K
10:55 268.10 268.12 267.85 267.87 0.0K
11:00 267.85 267.91 267.68 267.73 0.0K
11:05 267.74 268.09 267.74 268.09 0.0K
11:10 268.12 268.17 268.07 268.12 0.0K
11:15 268.11 268.13 267.97 267.97 0.0K
11:20 268.01 268.01 267.76 267.80 0.0K
11:25 267.75 267.75 267.54 267.54 0.0K
11:30 267.55 267.56 267.55 267.56 0.0K
12:30 267.47 267.48 267.10 267.28 0.0K
12:35 267.28 267.38 267.19 267.30 0.0K
12:40 267.32 267.32 266.97 266.97 0.0K
12:45 266.92 266.92 266.75 266.86 0.0K
12:50 266.86 266.98 266.68 266.68 0.0K
12:55 266.61 266.61 266.39 266.44 0.0K
13:00 266.41 266.41 266.00 266.07 0.0K
13:05 266.08 266.28 265.96 266.26 0.0K
13:10 266.26 266.62 266.23 266.59 0.0K
13:15 266.61 266.71 266.58 266.65 0.0K
13:20 266.66 266.82 266.66 266.69 0.0K
13:25 266.69 266.98 266.66 266.98 0.0K
13:30 267.02 267.04 266.91 266.96 0.0K
13:35 266.97 267.25 266.97 267.22 0.0K
13:40 267.24 267.37 267.23 267.33 0.0K
13:45 267.36 267.48 267.22 267.22 0.0K
13:50 267.25 267.39 267.25 267.32 0.0K
13:55 267.31 267.34 267.18 267.18 0.0K
14:00 267.22 267.38 267.20 267.38 0.0K
14:05 267.39 267.43 267.35 267.38 0.0K
14:10 267.39 267.54 267.39 267.52 0.0K
14:15 267.51 267.51 267.18 267.18 0.0K
14:20 267.17 267.17 266.94 266.97 0.0K
14:25 266.99 267.05 266.90 267.04 0.0K
14:30 267.03 267.10 266.96 266.96 0.0K
14:35 266.97 266.97 266.71 266.84 0.0K
14:40 266.87 267.12 266.87 267.06 0.0K
14:45 267.07 267.26 267.07 267.21 0.0K
14:50 267.19 267.19 266.99 266.99 0.0K
14:55 267.03 267.40 267.03 267.36 0.0K
15:00 267.27 267.36 267.19 267.27 0.0K
15:05 267.25 267.34 267.19 267.30 0.0K
15:10 267.33 267.34 267.25 267.27 0.0K
15:15 267.27 267.67 267.23 267.64 0.0K
15:20 267.66 267.91 267.51 267.51 0.0K
15:25 267.38 267.38 267.35 267.35 0.0K
15:30 267.35 267.35 267.06 267.06 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 267.99 268.68 265.96 267.06 0.0M
2025-09-25 273.55 273.55 270.84 270.84 0.0M
2025-09-24 274.72 274.72 271.58 273.16 0.0M
2025-09-22 274.17 275.02 272.61 272.68 0.0M
2025-09-19 277.63 280.14 274.72 275.65 0.0M
2025-09-18 275.33 277.06 274.60 276.21 0.0M
2025-09-17 275.72 276.01 273.06 273.50 0.0M
2025-09-16 275.94 278.56 275.24 277.17 0.0M
2025-09-12 278.73 278.76 276.56 277.43 0.0M
2025-09-11 276.19 277.18 273.95 276.61 0.0M
2025-09-10 280.46 280.65 277.44 277.44 0.0M
2025-09-09 283.64 284.76 280.95 280.95 0.0M
2025-09-08 282.18 283.97 280.74 283.82 0.0M
2025-09-05 275.09 278.91 274.89 278.91 0.0M
2025-09-04 274.73 276.49 273.82 276.49 0.0M
2025-09-03 272.96 274.55 271.76 272.88 0.0M
2025-09-02 271.35 272.82 271.03 272.20 0.0M
2025-09-01 269.59 272.77 269.29 271.37 0.0M
2025-08-29 268.77 269.69 267.81 267.92 0.0M
2025-08-28 268.89 270.07 268.60 269.33 0.0M
2025-08-27 266.10 268.67 265.68 267.77 0.0M
2025-08-26 271.78 271.78 266.64 266.64 0.0M
2025-08-25 273.86 273.89 272.70 273.25 0.0M
2025-08-22 275.73 276.00 274.02 274.94 0.0M
2025-08-21 278.99 279.04 273.55 273.75 0.0M
2025-08-20 281.67 282.42 279.44 280.68 0.0M
2025-08-19 275.31 280.38 275.31 280.38 0.0M
2025-08-18 272.79 275.32 272.79 274.04 0.0M
2025-08-15 269.86 270.85 268.51 270.85 0.0M
2025-08-14 271.83 271.84 266.27 267.33 0.0M
2025-08-13 267.53 271.14 267.30 269.33 0.0M
2025-08-12 265.37 268.64 265.37 267.27 0.0M
2025-08-08 269.88 269.88 262.10 264.23 0.0M
2025-08-07 268.91 271.98 267.90 270.90 0.0M
2025-08-06 267.43 272.26 267.43 270.69 0.0M
2025-08-05 266.80 267.88 265.58 267.58 0.0M
2025-08-04 267.97 268.01 265.69 267.24 0.0M
2025-08-01 270.87 271.55 268.43 268.92 0.0M
2025-07-31 267.63 270.72 267.51 269.20 0.0M
2025-07-30 266.38 268.28 264.97 267.72 0.0M
2025-07-29 265.08 267.25 264.98 266.96 0.0M
2025-07-28 266.11 267.92 265.52 266.87 0.0M
2025-07-25 266.04 267.68 265.23 266.24 0.0M
2025-07-24 265.23 267.39 264.54 266.20 0.0M
2025-07-23 258.17 265.04 258.17 264.00 0.0M
2025-07-22 257.74 259.52 254.68 254.77 0.0M
2025-07-18 262.26 262.80 259.84 260.39 0.0M
2025-07-17 258.00 261.55 257.93 261.55 0.0M
2025-07-16 257.73 258.56 256.48 257.56 0.0M
2025-07-15 257.61 260.07 256.85 257.85 0.0M
2025-07-14 253.43 257.43 253.41 255.72 0.0M
2025-07-11 253.43 255.70 252.40 254.22 0.0M
2025-07-10 252.17 252.17 250.78 251.84 0.0M
2025-07-09 253.28 254.17 252.21 253.79 0.0M
2025-07-08 252.61 252.90 250.50 251.14 0.0M
2025-07-07 256.81 257.59 253.98 254.42 0.0M
2025-07-04 257.06 257.35 255.28 256.47 0.0M
2025-07-03 256.51 256.51 254.35 255.65 0.0M
2025-07-02 258.18 258.75 256.70 257.83 0.0M
2025-07-01 262.86 262.86 257.58 257.77 0.0M
2025-06-30 259.43 262.83 259.43 262.76 0.0M
2025-06-27 259.32 260.31 257.29 259.72 0.0M
2025-06-26 260.68 261.08 258.85 259.65 0.0M
2025-06-25 260.81 261.63 259.54 260.52 0.0M
2025-06-24 259.65 261.05 258.79 260.57 0.0M
2025-06-23 256.04 257.59 254.19 257.01 0.0M
2025-06-20 257.37 257.67 255.92 255.92 0.0M
2025-06-19 259.77 259.77 256.40 257.33 0.0M
2025-06-18 259.58 261.40 259.43 260.79 0.0M
2025-06-17 261.15 262.13 260.65 261.48 0.0M
2025-06-16 265.10 265.30 262.47 262.73 0.0M
2025-06-14 266.08 263.40 263.40 263.40 0.0M
2025-06-13 266.08 266.16 262.20 263.40 0.0M
2025-06-12 266.51 267.08 265.40 266.95 0.0M
2025-06-11 269.44 269.95 265.97 267.06 0.0M
2025-06-10 263.37 267.06 263.37 266.78 0.0M
2025-06-09 262.51 265.76 262.51 264.24 0.0M
2025-06-06 261.22 261.71 258.78 259.45 0.0M
2025-06-05 261.58 261.96 258.76 259.21 0.0M
2025-06-04 263.82 265.19 262.94 263.03 0.0M
2025-06-03 266.62 266.62 263.56 263.62 0.0M
2025-06-02 266.07 267.69 265.19 266.97 0.0M
2025-05-30 263.47 268.27 262.28 268.27 0.0M
2025-05-29 266.20 266.50 264.45 265.21 0.0M
2025-05-28 263.94 266.03 262.88 263.70 0.0M
2025-05-27 261.42 263.04 261.26 262.39 0.0M
2025-05-26 260.17 262.28 259.18 261.90 0.0M
2025-05-23 260.23 261.14 258.77 259.79 0.0M
2025-05-22 257.92 261.97 257.86 259.49 0.0M
2025-05-21 257.47 258.69 256.78 257.68 0.0M
2025-05-20 259.86 260.15 255.58 255.91 0.0M
2025-05-19 254.71 258.60 253.95 257.35 0.0M
2025-05-16 251.28 252.68 250.56 252.23 0.0M
2025-05-15 248.19 249.58 247.55 248.99 0.0M
2025-05-14 252.38 252.70 250.02 251.03 0.0M
2025-05-13 252.52 258.29 252.45 256.03 0.0M
2025-05-12 261.30 261.30 248.02 248.02 0.0M
2025-05-09 266.82 266.82 264.20 265.21 0.0M
2025-05-08 271.63 271.66 266.62 267.65 0.0M
2025-05-07 273.99 274.36 267.91 269.45 0.0M
2025-05-02 273.94 278.41 273.63 277.00 0.0M
2025-05-01 269.68 272.33 268.79 272.05 0.0M
2025-04-30 265.71 268.33 265.71 268.08 0.0M
2025-04-28 265.15 266.55 262.38 263.41 0.0M
2025-04-25 261.73 265.57 259.64 263.51 0.0M
2025-04-24 261.41 261.41 258.65 259.62 0.0M
2025-04-23 261.73 262.31 258.99 260.62 0.0M
2025-04-22 256.00 259.04 255.67 259.04 0.0M
2025-04-21 258.35 259.44 256.73 257.06 0.0M
2025-04-18 250.87 259.61 250.49 259.48 0.0M
2025-04-17 245.13 248.33 245.13 247.88 0.0M
2025-04-16 246.06 246.84 244.75 246.33 0.0M
2025-04-15 246.41 248.90 246.21 246.50 0.0M
2025-04-14 239.70 245.40 239.70 243.14 0.0M
2025-04-11 244.17 244.17 234.41 236.17 0.0M
2025-04-10 243.42 251.91 243.42 248.85 0.0M
2025-04-09 247.60 247.60 236.47 238.96 0.0M
2025-04-08 250.63 251.89 247.62 249.88 0.0M
2025-04-07 257.18 257.52 241.60 246.74 0.0M
2025-04-04 262.29 267.86 260.59 261.88 0.0M
2025-04-03 256.85 263.54 255.20 262.05 0.0M
2025-04-02 267.64 267.64 260.07 260.50 0.0M
2025-04-01 265.74 269.10 264.92 267.94 0.0M
2025-03-31 265.65 265.65 261.33 262.30 0.0M
2025-03-28 270.70 270.70 268.04 269.92 0.0M
2025-03-27 272.22 273.50 270.68 273.22 0.0M
2025-03-26 273.16 274.59 271.60 272.60 0.0M
2025-03-25 273.15 273.66 271.07 272.40 0.0M
2025-03-24 273.13 273.40 271.45 271.45 0.0M
2025-03-21 267.45 273.16 267.45 271.36 0.0M
2025-03-19 267.76 270.32 267.45 268.17 0.0M
2025-03-18 267.00 268.07 266.27 266.58 0.0M
2025-03-17 264.67 266.68 264.03 265.21 0.0M
2025-03-14 263.19 264.27 261.18 263.30 0.0M
2025-03-13 263.64 265.38 263.46 263.51 0.0M
2025-03-12 259.98 264.71 259.95 263.97 0.0M
2025-03-11 261.39 262.28 258.38 261.86 0.0M
2025-03-10 264.06 264.95 261.22 261.89 0.0M
2025-03-07 264.02 264.35 261.57 263.12 0.0M
2025-03-06 266.34 268.27 266.12 266.89 0.0M
2025-03-05 268.09 270.21 265.82 268.34 0.0M
2025-03-04 269.34 271.80 267.02 267.88 0.0M
2025-03-03 265.25 268.33 265.10 267.37 0.0M
2025-02-28 263.38 264.50 259.10 261.91 0.0M
2025-02-27 266.88 267.45 263.89 264.51 0.0M
2025-02-26 266.07 267.15 264.42 266.90 0.0M
2025-02-25 261.04 265.52 260.99 264.72 0.0M
2025-02-21 259.33 261.22 259.19 260.70 0.0M
2025-02-20 257.44 258.03 255.19 256.96 0.0M
2025-02-19 262.28 262.49 259.88 259.90 0.0M
2025-02-18 263.41 265.47 262.11 263.66 0.0M
2025-02-17 262.39 265.23 262.23 264.07 0.0M
2025-02-14 266.23 267.20 261.73 262.03 0.0M
2025-02-13 262.05 268.42 262.05 267.28 0.0M
2025-02-12 262.28 262.52 258.19 258.33 0.0M
2025-02-10 264.05 264.05 262.28 263.30 0.0M
2025-02-07 264.56 265.17 263.30 264.77 0.0M
2025-02-06 265.87 267.59 264.71 265.61 0.0M
2025-02-05 265.90 266.09 263.79 264.52 0.0M
2025-02-04 272.19 272.19 266.97 268.12 0.0M
2025-02-03 271.87 271.87 266.77 269.00 0.0M
2025-01-31 278.18 279.62 276.33 276.33 0.0M
2025-01-30 275.72 276.92 274.83 276.32 0.0M
2025-01-29 276.86 277.64 275.19 276.07 0.0M
2025-01-28 277.09 279.38 275.42 277.66 0.0M
2025-01-27 275.60 277.22 274.92 274.99 0.0M
2025-01-24 273.91 275.54 271.90 272.43 0.0M
2025-01-23 273.37 273.95 271.61 273.23 0.0M
2025-01-22 276.43 277.03 273.97 274.55 0.0M
2025-01-21 275.23 276.38 273.43 273.68 0.0M
2025-01-20 268.79 274.66 268.79 273.52 0.0M
2025-01-17 267.74 268.14 265.87 267.88 0.0M
2025-01-16 270.58 271.59 268.04 268.04 0.0M
2025-01-15 274.06 275.39 269.51 270.52 0.0M
2025-01-14 271.08 273.62 270.90 272.80 0.0M
2025-01-10 275.61 275.61 272.10 272.14 0.0M
2025-01-09 276.24 277.61 275.43 276.83 0.0M
2025-01-08 280.01 280.09 276.15 276.15 0.0M
2025-01-07 278.85 281.03 278.46 279.91 0.0M
2025-01-06 281.16 281.42 277.03 278.31 0.0M