Otec Corporation (TYO:1736)
Japan · Delayed Price · Currency is JPY 1,480.00
+13.00 (0.89%)
Aug 5, 2025, 3:06 PM JST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,479.00 | 1,490.00 | 1,474.00 | 1,480.00 | 1,480.00 | 0.89% | 2,200 |
| Aug 4, 2025 | 1,464.00 | 1,480.00 | 1,455.00 | 1,467.00 | 1,467.00 | -1.81% | 5,100 |
| Aug 1, 2025 | 1,475.00 | 1,494.00 | 1,475.00 | 1,494.00 | 1,494.00 | 0.61% | 5,600 |
| Jul 31, 2025 | 1,487.00 | 1,489.00 | 1,461.00 | 1,485.00 | 1,485.00 | 0.41% | 3,600 |
| Jul 30, 2025 | 1,445.00 | 1,479.00 | 1,445.00 | 1,479.00 | 1,479.00 | 3.14% | 3,800 |
| Jul 29, 2025 | 1,466.00 | 1,466.00 | 1,433.00 | 1,434.00 | 1,434.00 | -2.52% | 2,600 |
| Jul 28, 2025 | 1,446.00 | 1,476.00 | 1,423.00 | 1,471.00 | 1,471.00 | 3.16% | 4,700 |
| Jul 25, 2025 | 1,475.00 | 1,475.00 | 1,426.00 | 1,426.00 | 1,426.00 | -3.39% | 6,500 |
| Jul 24, 2025 | 1,495.00 | 1,495.00 | 1,438.00 | 1,476.00 | 1,476.00 | 3.29% | 42,700 |
| Jul 23, 2025 | 1,435.00 | 1,435.00 | 1,410.00 | 1,429.00 | 1,429.00 | 0.07% | 9,100 |
| Jul 22, 2025 | 1,405.00 | 1,428.00 | 1,391.00 | 1,428.00 | 1,428.00 | 1.85% | 6,700 |
| Jul 18, 2025 | 1,385.00 | 1,410.00 | 1,385.00 | 1,402.00 | 1,402.00 | 1.23% | 7,100 |
| Jul 17, 2025 | 1,389.00 | 1,391.00 | 1,381.00 | 1,385.00 | 1,385.00 | -0.22% | 4,700 |
| Jul 16, 2025 | 1,436.00 | 1,436.00 | 1,381.00 | 1,388.00 | 1,388.00 | -2.60% | 7,900 |
| Jul 15, 2025 | 1,454.00 | 1,454.00 | 1,407.00 | 1,425.00 | 1,425.00 | 2.22% | 39,500 |
| Jul 14, 2025 | 1,366.00 | 1,394.00 | 1,359.00 | 1,394.00 | 1,394.00 | 3.03% | 10,900 |
| Jul 11, 2025 | 1,343.00 | 1,357.00 | 1,343.00 | 1,353.00 | 1,353.00 | 0.82% | 5,500 |
| Jul 10, 2025 | 1,348.00 | 1,348.00 | 1,340.00 | 1,342.00 | 1,342.00 | 0.22% | 3,600 |
| Jul 9, 2025 | 1,340.00 | 1,353.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.22% | 2,700 |
| Jul 8, 2025 | 1,339.00 | 1,341.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.07% | 3,700 |
| Jul 7, 2025 | 1,347.00 | 1,347.00 | 1,330.00 | 1,337.00 | 1,337.00 | -0.30% | 3,100 |
| Jul 4, 2025 | 1,354.00 | 1,354.00 | 1,338.00 | 1,341.00 | 1,341.00 | -0.07% | 4,400 |
| Jul 3, 2025 | 1,341.00 | 1,359.00 | 1,325.00 | 1,342.00 | 1,342.00 | 0.15% | 4,600 |
| Jul 2, 2025 | 1,337.00 | 1,340.00 | 1,324.00 | 1,340.00 | 1,340.00 | -0.45% | 5,400 |
| Jul 1, 2025 | 1,344.00 | 1,346.00 | 1,331.00 | 1,346.00 | 1,346.00 | 0.15% | 5,200 |
| Jun 30, 2025 | 1,356.00 | 1,356.00 | 1,330.00 | 1,344.00 | 1,344.00 | 1.36% | 3,800 |
| Jun 27, 2025 | 1,322.00 | 1,326.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.45% | 2,200 |
| Jun 26, 2025 | 1,326.00 | 1,327.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.45% | 1,400 |
| Jun 25, 2025 | 1,327.00 | 1,327.00 | 1,315.00 | 1,326.00 | 1,326.00 | -0.15% | 800 |
| Jun 24, 2025 | 1,329.00 | 1,329.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.84% | 4,600 |
| Jun 23, 2025 | 1,310.00 | 1,319.00 | 1,310.00 | 1,317.00 | 1,317.00 | - | 3,500 |
| Jun 20, 2025 | 1,322.00 | 1,322.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.84% | 1,400 |
| Jun 19, 2025 | 1,303.00 | 1,325.00 | 1,303.00 | 1,306.00 | 1,306.00 | 0.23% | 1,400 |
| Jun 18, 2025 | 1,302.00 | 1,305.00 | 1,302.00 | 1,303.00 | 1,303.00 | 0.15% | 1,700 |
| Jun 17, 2025 | 1,300.00 | 1,305.00 | 1,295.00 | 1,301.00 | 1,301.00 | 0.62% | 6,100 |
| Jun 16, 2025 | 1,326.00 | 1,326.00 | 1,293.00 | 1,293.00 | 1,293.00 | -1.90% | 9,100 |
| Jun 13, 2025 | 1,328.00 | 1,328.00 | 1,305.00 | 1,318.00 | 1,318.00 | -0.15% | 6,900 |
| Jun 12, 2025 | 1,319.00 | 1,321.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.76% | 2,300 |
| Jun 11, 2025 | 1,316.00 | 1,316.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.15% | 1,800 |
| Jun 10, 2025 | 1,304.00 | 1,312.00 | 1,303.00 | 1,308.00 | 1,308.00 | -0.08% | 4,100 |
| Jun 9, 2025 | 1,305.00 | 1,315.00 | 1,303.00 | 1,309.00 | 1,309.00 | 0.38% | 3,800 |
| Jun 6, 2025 | 1,305.00 | 1,305.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.08% | 2,900 |
| Jun 5, 2025 | 1,312.00 | 1,312.00 | 1,301.00 | 1,305.00 | 1,305.00 | 0.15% | 2,800 |
| Jun 4, 2025 | 1,303.00 | 1,308.00 | 1,303.00 | 1,303.00 | 1,303.00 | - | 2,100 |
| Jun 3, 2025 | 1,319.00 | 1,319.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.46% | 2,300 |
| Jun 2, 2025 | 1,306.00 | 1,310.00 | 1,302.00 | 1,309.00 | 1,309.00 | 0.31% | 3,900 |
| May 30, 2025 | 1,313.00 | 1,313.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 3,200 |
| May 29, 2025 | 1,313.00 | 1,319.00 | 1,308.00 | 1,315.00 | 1,315.00 | 0.15% | 2,300 |
| May 28, 2025 | 1,316.00 | 1,318.00 | 1,310.00 | 1,313.00 | 1,313.00 | -0.23% | 2,300 |
| May 27, 2025 | 1,311.00 | 1,316.00 | 1,311.00 | 1,316.00 | 1,316.00 | 0.38% | 1,700 |