TOPIX Core 30 ETF (TYO:1311)
Japan · Delayed Price · Currency is JPY 1,475.00
+4.00 (0.27%)
At close: Jul 18, 2025, 3:30 PM JST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,526.00 | 1,535.50 | 1,522.00 | 1,523.00 | - | -0.88% | 5,460 |
| Jul 31, 2025 | 1,535.00 | 1,566.00 | 1,527.50 | 1,536.50 | - | 0.82% | 5,440 |
| Jul 30, 2025 | 1,528.50 | 1,528.50 | 1,519.00 | 1,524.00 | - | 0.49% | 1,560 |
| Jul 29, 2025 | 1,538.00 | 1,538.00 | 1,516.50 | 1,516.50 | - | -1.69% | 6,840 |
| Jul 28, 2025 | 1,562.50 | 1,562.50 | 1,539.00 | 1,542.50 | - | -0.93% | 9,860 |
| Jul 25, 2025 | 1,559.00 | 1,565.00 | 1,550.50 | 1,557.00 | - | -0.86% | 7,360 |
| Jul 24, 2025 | 1,558.50 | 1,581.00 | 1,558.50 | 1,570.50 | - | 2.25% | 49,490 |
| Jul 23, 2025 | 1,507.00 | 1,548.50 | 1,507.00 | 1,536.00 | - | 3.68% | 46,730 |
| Jul 22, 2025 | 1,475.50 | 1,494.50 | 1,472.50 | 1,481.50 | - | 0.44% | 4,370 |
| Jul 18, 2025 | 1,480.00 | 1,480.00 | 1,471.50 | 1,475.00 | - | 0.27% | 3,740 |
| Jul 17, 2025 | 1,465.00 | 1,472.00 | 1,463.00 | 1,471.00 | - | 0.41% | 31,800 |
| Jul 16, 2025 | 1,477.50 | 1,477.50 | 1,462.00 | 1,465.00 | - | -0.41% | 3,910 |
| Jul 15, 2025 | 1,465.50 | 1,476.00 | 1,465.50 | 1,471.00 | - | - | 2,670 |
| Jul 14, 2025 | 1,465.00 | 1,472.50 | 1,454.50 | 1,471.00 | - | -1.41% | 24,610 |
| Jul 11, 2025 | 1,496.50 | 1,502.00 | 1,487.00 | 1,492.00 | - | 0.78% | 22,920 |
| Jul 10, 2025 | 1,496.00 | 1,496.00 | 1,478.50 | 1,480.50 | - | -0.87% | 3,300 |
| Jul 9, 2025 | 1,509.00 | 1,509.00 | 1,491.50 | 1,493.50 | - | - | 5,370 |
| Jul 8, 2025 | 1,494.00 | 1,500.00 | 1,489.00 | 1,493.50 | - | 0.27% | 14,180 |
| Jul 7, 2025 | 1,493.50 | 1,498.00 | 1,489.50 | 1,489.50 | - | -0.57% | 4,120 |
| Jul 4, 2025 | 1,518.00 | 1,518.00 | 1,498.00 | 1,498.00 | - | -0.17% | 3,160 |
| Jul 3, 2025 | 1,483.50 | 1,501.50 | 1,483.50 | 1,500.50 | - | 1.35% | 15,880 |
| Jul 2, 2025 | 1,486.50 | 1,502.00 | 1,480.50 | 1,480.50 | - | -1.43% | 24,320 |
| Jul 1, 2025 | 1,517.00 | 1,517.00 | 1,498.00 | 1,502.00 | - | -0.79% | 2,930 |
| Jun 30, 2025 | 1,521.00 | 1,553.00 | 1,511.50 | 1,514.00 | - | 0.70% | 17,520 |
| Jun 27, 2025 | 1,495.00 | 1,516.00 | 1,495.00 | 1,503.50 | - | 1.55% | 8,280 |
| Jun 26, 2025 | 1,469.00 | 1,483.00 | 1,469.00 | 1,480.50 | - | 0.78% | 4,440 |
| Jun 25, 2025 | 1,471.50 | 1,472.00 | 1,461.50 | 1,469.00 | - | 0.51% | 2,540 |
| Jun 24, 2025 | 1,468.00 | 1,477.50 | 1,461.50 | 1,461.50 | - | 0.79% | 2,230 |
| Jun 23, 2025 | 1,452.00 | 1,454.00 | 1,444.50 | 1,450.00 | - | -0.82% | 14,550 |
| Jun 20, 2025 | 1,476.00 | 1,478.00 | 1,462.00 | 1,462.00 | - | -0.91% | 20,270 |
| Jun 19, 2025 | 1,479.50 | 1,481.00 | 1,474.50 | 1,475.50 | - | -0.30% | 1,380 |
| Jun 18, 2025 | 1,470.00 | 1,487.00 | 1,470.00 | 1,480.00 | - | 0.51% | 10,200 |
| Jun 17, 2025 | 1,465.00 | 1,476.00 | 1,465.00 | 1,472.50 | - | 0.34% | 9,680 |
| Jun 16, 2025 | 1,467.00 | 1,477.00 | 1,466.00 | 1,467.50 | - | 0.03% | 18,390 |
| Jun 13, 2025 | 1,492.00 | 1,492.00 | 1,454.00 | 1,467.00 | - | -0.91% | 14,240 |
| Jun 12, 2025 | 1,482.00 | 1,485.50 | 1,478.00 | 1,480.50 | - | -0.24% | 3,740 |
| Jun 11, 2025 | 1,486.50 | 1,493.50 | 1,484.00 | 1,484.00 | - | -0.27% | 6,150 |
| Jun 10, 2025 | 1,487.50 | 1,498.00 | 1,486.50 | 1,488.00 | - | -0.10% | 3,570 |
| Jun 9, 2025 | 1,483.50 | 1,492.50 | 1,483.50 | 1,489.50 | - | 0.98% | 15,040 |
| Jun 6, 2025 | 1,468.50 | 1,480.50 | 1,468.50 | 1,475.00 | - | 0.20% | 5,490 |
| Jun 5, 2025 | 1,472.00 | 1,479.00 | 1,469.00 | 1,472.00 | - | -1.47% | 5,600 |
| Jun 4, 2025 | 1,485.00 | 1,494.50 | 1,485.00 | 1,494.00 | - | 0.91% | 2,530 |
| Jun 3, 2025 | 1,484.00 | 1,491.50 | 1,480.50 | 1,480.50 | - | -1.30% | 8,400 |
| Jun 2, 2025 | 1,488.00 | 1,500.00 | 1,481.00 | 1,500.00 | - | -1.19% | 23,550 |
| May 30, 2025 | 1,493.50 | 1,518.00 | 1,491.00 | 1,518.00 | - | - | 12,160 |
| May 29, 2025 | 1,496.50 | 1,518.00 | 1,496.50 | 1,518.00 | - | 2.02% | 46,240 |
| May 28, 2025 | 1,497.50 | 1,502.50 | 1,485.00 | 1,488.00 | - | 0.34% | 14,100 |
| May 27, 2025 | 1,471.50 | 1,485.00 | 1,467.00 | 1,483.00 | - | 0.44% | 3,300 |
| May 26, 2025 | 1,460.00 | 1,476.50 | 1,460.00 | 1,476.50 | - | 1.10% | 5,510 |
| May 23, 2025 | 1,460.00 | 1,464.00 | 1,453.50 | 1,460.50 | - | 0.52% | 4,510 |