Dive Inc. (TYO:151A)
Japan · Delayed Price · Currency is JPY 956.00
-8.00 (-0.83%)
Aug 1, 2025, 3:30 PM JST
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 964.00 | 967.00 | 948.00 | 956.00 | 956.00 | -0.83% | 3,700 |
| Jul 31, 2025 | 953.00 | 966.00 | 946.00 | 964.00 | 964.00 | 1.15% | 5,000 |
| Jul 30, 2025 | 965.00 | 965.00 | 951.00 | 953.00 | 953.00 | -1.24% | 4,800 |
| Jul 29, 2025 | 961.00 | 971.00 | 956.00 | 965.00 | 965.00 | -0.10% | 15,100 |
| Jul 28, 2025 | 983.00 | 1,011.00 | 966.00 | 966.00 | 966.00 | 1.05% | 23,900 |
| Jul 25, 2025 | 952.00 | 967.00 | 950.00 | 956.00 | 956.00 | -0.21% | 7,200 |
| Jul 24, 2025 | 955.00 | 985.00 | 953.00 | 958.00 | 958.00 | 0.31% | 18,700 |
| Jul 23, 2025 | 968.00 | 968.00 | 945.00 | 955.00 | 955.00 | 1.81% | 16,200 |
| Jul 22, 2025 | 923.00 | 941.00 | 922.00 | 938.00 | 938.00 | 2.85% | 18,900 |
| Jul 18, 2025 | 929.00 | 929.00 | 910.00 | 912.00 | 912.00 | -1.72% | 20,600 |
| Jul 17, 2025 | 932.00 | 936.00 | 923.00 | 928.00 | 928.00 | -0.43% | 10,200 |
| Jul 16, 2025 | 930.00 | 932.00 | 919.00 | 932.00 | 932.00 | 1.30% | 7,900 |
| Jul 15, 2025 | 934.00 | 939.00 | 920.00 | 920.00 | 920.00 | -0.33% | 13,100 |
| Jul 14, 2025 | 918.00 | 934.00 | 915.00 | 923.00 | 923.00 | 1.10% | 6,600 |
| Jul 11, 2025 | 919.00 | 929.00 | 913.00 | 913.00 | 913.00 | -1.19% | 10,200 |
| Jul 10, 2025 | 939.00 | 939.00 | 923.00 | 924.00 | 924.00 | -1.18% | 6,100 |
| Jul 9, 2025 | 945.00 | 951.00 | 935.00 | 935.00 | 935.00 | - | 7,300 |
| Jul 8, 2025 | 929.00 | 938.00 | 926.00 | 935.00 | 935.00 | 0.21% | 7,700 |
| Jul 7, 2025 | 916.00 | 934.00 | 910.00 | 933.00 | 933.00 | 2.19% | 7,200 |
| Jul 4, 2025 | 925.00 | 936.00 | 906.00 | 913.00 | 913.00 | -1.30% | 23,600 |
| Jul 3, 2025 | 930.00 | 940.00 | 920.00 | 925.00 | 925.00 | -0.54% | 17,100 |
| Jul 2, 2025 | 941.00 | 950.00 | 928.00 | 930.00 | 930.00 | -2.21% | 24,500 |
| Jul 1, 2025 | 975.00 | 976.00 | 951.00 | 951.00 | 951.00 | -1.86% | 11,100 |
| Jun 30, 2025 | 994.00 | 994.00 | 960.00 | 969.00 | 969.00 | 0.52% | 36,600 |
| Jun 27, 2025 | 958.00 | 987.00 | 947.00 | 964.00 | 964.00 | 1.05% | 27,800 |
| Jun 26, 2025 | 951.00 | 975.00 | 941.00 | 954.00 | 954.00 | 0.42% | 38,300 |
| Jun 25, 2025 | 948.00 | 956.00 | 925.00 | 950.00 | 950.00 | -0.11% | 24,100 |
| Jun 24, 2025 | 923.00 | 970.00 | 920.00 | 951.00 | 951.00 | 4.62% | 44,100 |
| Jun 23, 2025 | 908.00 | 919.00 | 903.00 | 909.00 | 909.00 | -0.66% | 35,900 |
| Jun 20, 2025 | 933.00 | 934.00 | 915.00 | 915.00 | 915.00 | -1.19% | 13,400 |
| Jun 19, 2025 | 910.00 | 937.00 | 903.00 | 926.00 | 926.00 | 2.09% | 31,500 |
| Jun 18, 2025 | 921.00 | 930.00 | 902.00 | 907.00 | 907.00 | -1.52% | 35,600 |
| Jun 17, 2025 | 917.00 | 934.00 | 914.00 | 921.00 | 921.00 | 0.44% | 22,200 |
| Jun 16, 2025 | 938.00 | 949.00 | 917.00 | 917.00 | 917.00 | 0.11% | 36,300 |
| Jun 13, 2025 | 935.00 | 935.00 | 904.00 | 916.00 | 916.00 | -2.03% | 43,700 |
| Jun 12, 2025 | 957.00 | 957.00 | 926.00 | 935.00 | 935.00 | -1.89% | 18,600 |
| Jun 11, 2025 | 956.00 | 960.00 | 945.00 | 953.00 | 953.00 | 0.11% | 22,800 |
| Jun 10, 2025 | 933.00 | 955.00 | 933.00 | 952.00 | 952.00 | 1.49% | 23,600 |
| Jun 9, 2025 | 937.00 | 944.00 | 929.00 | 938.00 | 938.00 | 1.52% | 34,900 |
| Jun 6, 2025 | 934.00 | 949.00 | 923.00 | 924.00 | 924.00 | -0.54% | 31,900 |
| Jun 5, 2025 | 921.00 | 932.00 | 918.00 | 929.00 | 929.00 | 0.87% | 29,400 |
| Jun 4, 2025 | 915.00 | 925.00 | 913.00 | 921.00 | 921.00 | 0.66% | 16,800 |
| Jun 3, 2025 | 918.00 | 925.00 | 911.00 | 915.00 | 915.00 | -0.44% | 13,200 |
| Jun 2, 2025 | 919.00 | 919.00 | 910.00 | 919.00 | 919.00 | 0.99% | 9,500 |
| May 30, 2025 | 908.00 | 930.00 | 908.00 | 910.00 | 910.00 | 0.22% | 38,300 |
| May 29, 2025 | 920.00 | 921.00 | 907.00 | 908.00 | 908.00 | -0.87% | 19,800 |
| May 28, 2025 | 930.00 | 941.00 | 916.00 | 916.00 | 916.00 | -1.08% | 12,100 |
| May 27, 2025 | 920.00 | 932.00 | 916.00 | 926.00 | 926.00 | 0.65% | 13,700 |
| May 26, 2025 | 908.00 | 932.00 | 908.00 | 920.00 | 920.00 | 1.32% | 16,800 |
| May 23, 2025 | 924.00 | 928.00 | 908.00 | 908.00 | 908.00 | -1.73% | 34,000 |