MAXIS Nikkei 225 ETF (TYO:1346)
Japan · Delayed Price · Currency is JPY 42,100
-290 (-0.68%)
At close: Aug 1, 2025, 3:30 PM JST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42,000.00 | 42,300.00 | 41,880.00 | 42,100.00 | - | -0.68% | 12,629 |
| Jul 31, 2025 | 42,010.00 | 42,450.00 | 41,990.00 | 42,390.00 | - | 1.17% | 12,573 |
| Jul 30, 2025 | 42,030.00 | 42,050.00 | 41,840.00 | 41,900.00 | - | -0.02% | 6,869 |
| Jul 29, 2025 | 42,090.00 | 42,110.00 | 41,850.00 | 41,910.00 | - | -0.99% | 5,848 |
| Jul 28, 2025 | 42,760.00 | 42,760.00 | 42,310.00 | 42,330.00 | - | -0.94% | 20,809 |
| Jul 25, 2025 | 42,990.00 | 43,060.00 | 42,710.00 | 42,730.00 | - | -0.97% | 21,982 |
| Jul 24, 2025 | 43,050.00 | 43,400.00 | 42,930.00 | 43,150.00 | - | 1.41% | 45,278 |
| Jul 23, 2025 | 41,660.00 | 42,650.00 | 41,540.00 | 42,550.00 | - | 3.78% | 56,541 |
| Jul 22, 2025 | 41,060.00 | 41,550.00 | 40,840.00 | 41,000.00 | - | -0.19% | 12,648 |
| Jul 18, 2025 | 41,330.00 | 41,350.00 | 41,000.00 | 41,080.00 | - | -0.24% | 13,039 |
| Jul 17, 2025 | 40,700.00 | 41,180.00 | 40,610.00 | 41,180.00 | - | 0.59% | 18,170 |
| Jul 16, 2025 | 40,940.00 | 41,180.00 | 40,770.00 | 40,940.00 | - | 0.10% | 21,168 |
| Jul 15, 2025 | 40,800.00 | 40,900.00 | 40,620.00 | 40,900.00 | - | -0.44% | 19,244 |
| Jul 14, 2025 | 41,040.00 | 41,230.00 | 40,920.00 | 41,080.00 | - | -0.17% | 23,978 |
| Jul 11, 2025 | 41,540.00 | 41,610.00 | 41,130.00 | 41,150.00 | - | -0.39% | 53,293 |
| Jul 10, 2025 | 41,490.00 | 41,490.00 | 41,190.00 | 41,310.00 | - | -0.41% | 16,986 |
| Jul 9, 2025 | 41,600.00 | 41,640.00 | 41,230.00 | 41,480.00 | - | 0.31% | 15,474 |
| Jul 8, 2025 | 41,140.00 | 41,470.00 | 41,140.00 | 41,350.00 | - | 0.27% | 19,804 |
| Jul 7, 2025 | 41,380.00 | 41,480.00 | 41,180.00 | 41,240.00 | - | -0.48% | 14,764 |
| Jul 4, 2025 | 41,600.00 | 41,650.00 | 41,340.00 | 41,440.00 | - | 0.14% | 5,751 |
| Jul 3, 2025 | 41,460.00 | 41,520.00 | 41,310.00 | 41,380.00 | - | -0.07% | 7,173 |
| Jul 2, 2025 | 41,070.00 | 41,600.00 | 41,070.00 | 41,410.00 | - | -0.43% | 33,341 |
| Jul 1, 2025 | 41,990.00 | 42,010.00 | 41,550.00 | 41,590.00 | - | -1.40% | 36,190 |
| Jun 30, 2025 | 42,300.00 | 42,530.00 | 42,000.00 | 42,180.00 | - | 0.96% | 39,701 |
| Jun 27, 2025 | 41,580.00 | 41,930.00 | 41,540.00 | 41,780.00 | - | 1.56% | 35,226 |
| Jun 26, 2025 | 40,620.00 | 41,200.00 | 40,620.00 | 41,140.00 | - | 1.63% | 22,699 |
| Jun 25, 2025 | 40,470.00 | 40,510.00 | 40,270.00 | 40,480.00 | - | 0.30% | 13,420 |
| Jun 24, 2025 | 40,380.00 | 40,560.00 | 40,230.00 | 40,360.00 | - | 1.13% | 13,892 |
| Jun 23, 2025 | 39,780.00 | 39,910.00 | 39,570.00 | 39,910.00 | - | -0.10% | 8,737 |
| Jun 20, 2025 | 40,020.00 | 40,190.00 | 39,910.00 | 39,950.00 | - | -0.35% | 73,529 |
| Jun 19, 2025 | 40,420.00 | 40,420.00 | 40,040.00 | 40,090.00 | - | -0.82% | 13,503 |
| Jun 18, 2025 | 39,890.00 | 40,420.00 | 39,890.00 | 40,420.00 | - | 0.77% | 15,048 |
| Jun 17, 2025 | 39,890.00 | 40,140.00 | 39,890.00 | 40,110.00 | - | 0.68% | 20,586 |
| Jun 16, 2025 | 39,590.00 | 39,890.00 | 39,590.00 | 39,840.00 | - | 1.22% | 27,344 |
| Jun 13, 2025 | 39,580.00 | 39,630.00 | 39,060.00 | 39,360.00 | - | -0.91% | 106,853 |
| Jun 12, 2025 | 39,840.00 | 39,940.00 | 39,640.00 | 39,720.00 | - | -0.55% | 5,573 |
| Jun 11, 2025 | 39,970.00 | 40,080.00 | 39,840.00 | 39,940.00 | - | 0.55% | 18,822 |
| Jun 10, 2025 | 39,810.00 | 40,050.00 | 39,690.00 | 39,720.00 | - | 0.25% | 33,055 |
| Jun 9, 2025 | 39,560.00 | 39,710.00 | 39,560.00 | 39,620.00 | - | 0.94% | 16,520 |
| Jun 6, 2025 | 39,110.00 | 39,290.00 | 39,110.00 | 39,250.00 | - | 0.51% | 6,020 |
| Jun 5, 2025 | 39,080.00 | 39,250.00 | 39,040.00 | 39,050.00 | - | -0.59% | 9,485 |
| Jun 4, 2025 | 39,240.00 | 39,400.00 | 39,230.00 | 39,280.00 | - | 0.82% | 11,877 |
| Jun 3, 2025 | 39,140.00 | 39,250.00 | 38,960.00 | 38,960.00 | - | -0.10% | 12,403 |
| Jun 2, 2025 | 39,150.00 | 39,150.00 | 38,840.00 | 39,000.00 | - | -1.37% | 8,678 |
| May 30, 2025 | 39,340.00 | 39,650.00 | 39,280.00 | 39,540.00 | - | -1.13% | 22,246 |
| May 29, 2025 | 39,710.00 | 40,000.00 | 39,660.00 | 39,990.00 | - | 1.86% | 82,387 |
| May 28, 2025 | 39,670.00 | 39,730.00 | 39,250.00 | 39,260.00 | - | - | 8,949 |
| May 27, 2025 | 39,090.00 | 39,300.00 | 38,930.00 | 39,260.00 | - | 0.46% | 6,704 |
| May 26, 2025 | 38,710.00 | 39,080.00 | 38,670.00 | 39,080.00 | - | 1.09% | 13,853 |
| May 23, 2025 | 38,620.00 | 38,800.00 | 38,620.00 | 38,660.00 | - | 0.47% | 8,801 |