Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 1,701.00
+1.00 (0.06%)
Aug 5, 2025, 3:30 PM JST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,700.00 | 1,706.00 | 1,700.00 | 1,701.00 | 1,701.00 | 0.06% | 1,500 |
| Aug 4, 2025 | 1,690.00 | 1,700.00 | 1,681.00 | 1,700.00 | 1,700.00 | - | 2,200 |
| Aug 1, 2025 | 1,701.00 | 1,703.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 1,000 |
| Jul 31, 2025 | 1,683.00 | 1,710.00 | 1,683.00 | 1,701.00 | 1,701.00 | 1.19% | 1,500 |
| Jul 30, 2025 | 1,678.00 | 1,691.00 | 1,678.00 | 1,681.00 | 1,681.00 | 0.18% | 2,300 |
| Jul 29, 2025 | 1,673.00 | 1,680.00 | 1,670.00 | 1,678.00 | 1,678.00 | -0.24% | 2,600 |
| Jul 28, 2025 | 1,720.00 | 1,720.00 | 1,682.00 | 1,682.00 | 1,682.00 | 0.60% | 10,400 |
| Jul 25, 2025 | 1,672.00 | 1,678.00 | 1,672.00 | 1,672.00 | 1,672.00 | - | 6,700 |
| Jul 24, 2025 | 1,674.00 | 1,674.00 | 1,663.00 | 1,672.00 | 1,672.00 | 1.03% | 5,100 |
| Jul 23, 2025 | 1,664.00 | 1,678.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.18% | 4,100 |
| Jul 22, 2025 | 1,652.00 | 1,660.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.06% | 1,800 |
| Jul 18, 2025 | 1,672.00 | 1,672.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.54% | 1,400 |
| Jul 17, 2025 | 1,669.00 | 1,683.00 | 1,659.00 | 1,660.00 | 1,660.00 | - | 2,900 |
| Jul 16, 2025 | 1,659.00 | 1,660.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.61% | 300 |
| Jul 15, 2025 | 1,665.00 | 1,669.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.12% | 1,700 |
| Jul 14, 2025 | 1,662.00 | 1,665.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.60% | 7,600 |
| Jul 11, 2025 | 1,679.00 | 1,700.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.95% | 5,300 |
| Jul 10, 2025 | 1,663.00 | 1,678.00 | 1,663.00 | 1,678.00 | 1,678.00 | 0.66% | 300 |
| Jul 9, 2025 | 1,682.00 | 1,682.00 | 1,663.00 | 1,667.00 | 1,667.00 | -0.42% | 800 |
| Jul 8, 2025 | 1,661.00 | 1,674.00 | 1,661.00 | 1,674.00 | 1,674.00 | 0.24% | 1,300 |
| Jul 7, 2025 | 1,671.00 | 1,674.00 | 1,652.00 | 1,670.00 | 1,670.00 | -0.06% | 1,000 |
| Jul 4, 2025 | 1,656.00 | 1,671.00 | 1,646.00 | 1,671.00 | 1,671.00 | -0.30% | 300 |
| Jul 3, 2025 | 1,666.00 | 1,693.00 | 1,666.00 | 1,676.00 | 1,676.00 | -0.24% | 1,300 |
| Jul 2, 2025 | 1,649.00 | 1,699.00 | 1,642.00 | 1,680.00 | 1,680.00 | 1.88% | 3,700 |
| Jul 1, 2025 | 1,650.00 | 1,653.00 | 1,642.00 | 1,649.00 | 1,649.00 | -1.38% | 1,100 |
| Jun 30, 2025 | 1,673.00 | 1,675.00 | 1,672.00 | 1,672.00 | 1,672.00 | - | 2,800 |
| Jun 27, 2025 | 1,661.00 | 1,672.00 | 1,661.00 | 1,672.00 | 1,672.00 | - | 800 |
| Jun 26, 2025 | 1,696.00 | 1,696.00 | 1,669.00 | 1,672.00 | 1,672.00 | -0.36% | 3,900 |
| Jun 25, 2025 | 1,660.00 | 1,678.00 | 1,660.00 | 1,678.00 | 1,678.00 | 1.08% | 2,000 |
| Jun 24, 2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 1.16% | 1,000 |
| Jun 23, 2025 | 1,634.00 | 1,657.00 | 1,634.00 | 1,641.00 | 1,641.00 | -1.97% | 2,700 |
| Jun 20, 2025 | 1,674.00 | 1,674.00 | 1,650.00 | 1,674.00 | 1,674.00 | - | 400 |
| Jun 19, 2025 | 1,671.00 | 1,674.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.18% | 400 |
| Jun 18, 2025 | 1,669.00 | 1,675.00 | 1,665.00 | 1,671.00 | 1,671.00 | -0.24% | 900 |
| Jun 17, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.24% | 100 |
| Jun 16, 2025 | 1,680.00 | 1,680.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1.14% | 200 |
| Jun 13, 2025 | 1,667.00 | 1,667.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.37% | 400 |
| Jun 12, 2025 | 1,680.00 | 1,683.00 | 1,666.00 | 1,683.00 | 1,683.00 | -0.12% | 700 |
| Jun 11, 2025 | 1,698.00 | 1,699.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.18% | 3,500 |
| Jun 10, 2025 | 1,657.00 | 1,690.00 | 1,657.00 | 1,682.00 | 1,682.00 | 1.69% | 1,500 |
| Jun 9, 2025 | 1,651.00 | 1,677.00 | 1,651.00 | 1,654.00 | 1,654.00 | 1.35% | 1,400 |
| Jun 6, 2025 | 1,641.00 | 1,641.00 | 1,630.00 | 1,632.00 | 1,632.00 | - | 700 |
| Jun 5, 2025 | 1,648.00 | 1,649.00 | 1,631.00 | 1,632.00 | 1,632.00 | -0.49% | 1,000 |
| Jun 4, 2025 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.09% | 2,200 |
| Jun 3, 2025 | 1,656.00 | 1,658.00 | 1,631.00 | 1,658.00 | 1,658.00 | 0.12% | 1,500 |
| Jun 2, 2025 | 1,652.00 | 1,677.00 | 1,652.00 | 1,656.00 | 1,656.00 | 0.24% | 800 |
| May 30, 2025 | 1,651.00 | 1,672.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.24% | 1,500 |
| May 29, 2025 | 1,667.00 | 1,685.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.66% | 1,400 |
| May 28, 2025 | 1,635.00 | 1,667.00 | 1,635.00 | 1,667.00 | 1,667.00 | 2.21% | 500 |
| May 27, 2025 | 1,706.00 | 1,706.00 | 1,621.00 | 1,631.00 | 1,631.00 | -4.40% | 4,000 |