Taisei Corporation (TYO:1801)
Japan · Delayed Price · Currency is JPY 9,320.00
+254.00 (2.80%)
Aug 1, 2025, 3:30 PM JST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,025.00 | 9,358.00 | 9,019.00 | 9,320.00 | 9,320.00 | 2.80% | 1,044,100 |
| Jul 31, 2025 | 8,834.00 | 9,079.00 | 8,834.00 | 9,066.00 | 9,066.00 | 3.33% | 1,012,200 |
| Jul 30, 2025 | 8,553.00 | 8,784.00 | 8,537.00 | 8,774.00 | 8,774.00 | 2.58% | 830,200 |
| Jul 29, 2025 | 8,521.00 | 8,909.00 | 8,465.00 | 8,553.00 | 8,553.00 | -0.44% | 1,238,300 |
| Jul 28, 2025 | 8,749.00 | 8,790.00 | 8,591.00 | 8,591.00 | 8,591.00 | -1.78% | 489,900 |
| Jul 25, 2025 | 8,820.00 | 8,868.00 | 8,688.00 | 8,747.00 | 8,747.00 | 0.18% | 643,400 |
| Jul 24, 2025 | 8,781.00 | 8,811.00 | 8,692.00 | 8,731.00 | 8,731.00 | 0.09% | 826,200 |
| Jul 23, 2025 | 8,752.00 | 8,788.00 | 8,657.00 | 8,723.00 | 8,723.00 | 0.61% | 744,200 |
| Jul 22, 2025 | 8,595.00 | 8,715.00 | 8,575.00 | 8,670.00 | 8,670.00 | 1.25% | 548,000 |
| Jul 18, 2025 | 8,654.00 | 8,678.00 | 8,554.00 | 8,563.00 | 8,563.00 | -0.33% | 468,000 |
| Jul 17, 2025 | 8,600.00 | 8,693.00 | 8,555.00 | 8,591.00 | 8,591.00 | 0.70% | 632,200 |
| Jul 16, 2025 | 8,440.00 | 8,558.00 | 8,381.00 | 8,531.00 | 8,531.00 | 0.76% | 693,300 |
| Jul 15, 2025 | 8,600.00 | 8,640.00 | 8,445.00 | 8,467.00 | 8,467.00 | -1.09% | 446,200 |
| Jul 14, 2025 | 8,567.00 | 8,611.00 | 8,470.00 | 8,560.00 | 8,560.00 | 0.28% | 546,700 |
| Jul 11, 2025 | 8,604.00 | 8,700.00 | 8,516.00 | 8,536.00 | 8,536.00 | -0.57% | 553,200 |
| Jul 10, 2025 | 8,699.00 | 8,754.00 | 8,534.00 | 8,585.00 | 8,585.00 | 0.09% | 828,000 |
| Jul 9, 2025 | 8,552.00 | 8,594.00 | 8,470.00 | 8,577.00 | 8,577.00 | 0.05% | 510,000 |
| Jul 8, 2025 | 8,451.00 | 8,636.00 | 8,441.00 | 8,573.00 | 8,573.00 | 0.89% | 690,600 |
| Jul 7, 2025 | 8,454.00 | 8,510.00 | 8,405.00 | 8,497.00 | 8,497.00 | 1.15% | 624,500 |
| Jul 4, 2025 | 8,439.00 | 8,479.00 | 8,386.00 | 8,400.00 | 8,400.00 | -0.46% | 509,500 |
| Jul 3, 2025 | 8,630.00 | 8,722.00 | 8,332.00 | 8,439.00 | 8,439.00 | -1.82% | 858,900 |
| Jul 2, 2025 | 8,400.00 | 8,631.00 | 8,393.00 | 8,595.00 | 8,595.00 | 1.28% | 744,200 |
| Jul 1, 2025 | 8,400.00 | 8,516.00 | 8,400.00 | 8,486.00 | 8,486.00 | 1.02% | 539,800 |
| Jun 30, 2025 | 8,367.00 | 8,413.00 | 8,307.00 | 8,400.00 | 8,400.00 | 1.82% | 669,400 |
| Jun 27, 2025 | 8,300.00 | 8,336.00 | 8,198.00 | 8,250.00 | 8,250.00 | -0.47% | 697,800 |
| Jun 26, 2025 | 8,233.00 | 8,330.00 | 8,233.00 | 8,289.00 | 8,289.00 | 0.50% | 462,700 |
| Jun 25, 2025 | 8,300.00 | 8,328.00 | 8,216.00 | 8,248.00 | 8,248.00 | -0.79% | 455,300 |
| Jun 24, 2025 | 8,441.00 | 8,441.00 | 8,293.00 | 8,314.00 | 8,314.00 | -1.36% | 566,200 |
| Jun 23, 2025 | 8,337.00 | 8,540.00 | 8,311.00 | 8,429.00 | 8,429.00 | 1.31% | 677,200 |
| Jun 20, 2025 | 8,300.00 | 8,380.00 | 8,274.00 | 8,320.00 | 8,320.00 | -0.54% | 1,096,800 |
| Jun 19, 2025 | 8,454.00 | 8,485.00 | 8,323.00 | 8,365.00 | 8,365.00 | -0.67% | 591,000 |
| Jun 18, 2025 | 8,070.00 | 8,421.00 | 8,050.00 | 8,421.00 | 8,421.00 | 5.13% | 1,064,200 |
| Jun 17, 2025 | 8,009.00 | 8,047.00 | 7,959.00 | 8,010.00 | 8,010.00 | -0.15% | 319,900 |
| Jun 16, 2025 | 8,048.00 | 8,070.00 | 7,982.00 | 8,022.00 | 8,022.00 | 1.34% | 506,500 |
| Jun 13, 2025 | 7,895.00 | 7,953.00 | 7,858.00 | 7,916.00 | 7,916.00 | 0.01% | 524,500 |
| Jun 12, 2025 | 7,935.00 | 8,016.00 | 7,831.00 | 7,915.00 | 7,915.00 | -0.25% | 545,600 |
| Jun 11, 2025 | 8,026.00 | 8,071.00 | 7,870.00 | 7,935.00 | 7,935.00 | -1.64% | 629,400 |
| Jun 10, 2025 | 8,055.00 | 8,144.00 | 8,054.00 | 8,067.00 | 8,067.00 | 0.21% | 513,700 |
| Jun 9, 2025 | 8,149.00 | 8,209.00 | 8,038.00 | 8,050.00 | 8,050.00 | -0.95% | 525,700 |
| Jun 6, 2025 | 8,050.00 | 8,156.00 | 8,042.00 | 8,127.00 | 8,127.00 | 1.92% | 571,300 |
| Jun 5, 2025 | 8,070.00 | 8,085.00 | 7,967.00 | 7,974.00 | 7,974.00 | -1.71% | 591,100 |
| Jun 4, 2025 | 8,127.00 | 8,163.00 | 8,071.00 | 8,113.00 | 8,113.00 | 0.76% | 699,600 |
| Jun 3, 2025 | 8,200.00 | 8,225.00 | 8,043.00 | 8,052.00 | 8,052.00 | -1.24% | 576,700 |
| Jun 2, 2025 | 8,001.00 | 8,153.00 | 8,001.00 | 8,153.00 | 8,153.00 | 1.24% | 690,100 |
| May 30, 2025 | 7,890.00 | 8,056.00 | 7,888.00 | 8,053.00 | 8,053.00 | 0.94% | 1,770,700 |
| May 29, 2025 | 7,914.00 | 7,981.00 | 7,866.00 | 7,978.00 | 7,978.00 | 0.81% | 777,200 |
| May 28, 2025 | 7,956.00 | 7,996.00 | 7,891.00 | 7,914.00 | 7,914.00 | -0.48% | 659,000 |
| May 27, 2025 | 8,050.00 | 8,086.00 | 7,952.00 | 7,952.00 | 7,952.00 | -1.45% | 484,800 |
| May 26, 2025 | 8,080.00 | 8,163.00 | 8,040.00 | 8,069.00 | 8,069.00 | -0.06% | 582,700 |
| May 23, 2025 | 8,000.00 | 8,115.00 | 7,986.00 | 8,074.00 | 8,074.00 | 1.03% | 677,700 |