Kokuyo Co., Ltd. (FRA:KOK)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Last updated: Aug 1, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 40 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 40 |
| Jul 29, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | - | - | 40 |
| Jul 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 40 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | - | - | 40 |
| Jul 24, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | - | 0.97% | - |
| Jul 23, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | 1.98% | 40 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | - | -0.98% | - |
| Jul 21, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | -0.97% | - |
| Jul 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 0.98% | 40 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | - | 0.99% | 40 |
| Jul 16, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | - | 1.81% | 40 |
| Jul 15, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | - | - | 40 |
| Jul 14, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | - | -0.40% | 40 |
| Jul 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 2.05% | 40 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | - | -0.81% | - |
| Jul 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3.36% | - |
| Jul 8, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | - | 0.85% | 40 |
| Jul 7, 2025 | 4.86 | 4.86 | 4.72 | 4.72 | - | -0.84% | 40 |
| Jul 4, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | - | 0.85% | 40 |
| Jul 3, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | - | -0.42% | - |
| Jul 2, 2025 | 4.74 | 5.20 | 4.74 | 4.74 | - | 0.42% | 40 |
| Jul 1, 2025 | 4.78 | 4.78 | 4.72 | 4.72 | - | - | - |
| Jun 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | - | - |
| Jun 27, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | - | -1.15% | - |
| Jun 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | - | 0.53% | - |
| Jun 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | - | - | - |
| Jun 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1.60% | - |
| Jun 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -1.58% | - |
| Jun 20, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | - | -1.04% | - |
| Jun 19, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | - | - | - |
| Jun 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jun 17, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | 1.05% | - |
| Jun 16, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | - | 1.60% | - |
| Jun 13, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | - | -1.58% | - |
| Jun 12, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | - | -1.04% | - |
| Jun 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -1.54% | - |
| Jun 10, 2025 | 4.93 | 4.93 | 4.88 | 4.88 | - | - | - |
| Jun 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.52% | - |
| Jun 6, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | - | - | - |
| Jun 5, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | - | -1.02% | - |
| Jun 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jun 3, 2025 | 4.93 | 5.00 | 4.90 | 4.90 | - | 2.08% | 200 |
| Jun 2, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | 3.78% | - |
| May 30, 2025 | 4.63 | 4.75 | 4.63 | 4.63 | - | 0.54% | 2,000 |
| May 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.54% | - |
| May 28, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | - | 0.54% | - |
| May 27, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | - | 0.55% | - |
| May 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -1.61% | - |