TOA Corporation (TYO:1885)
Japan · Delayed Price · Currency is JPY 2,051.00
+61.00 (3.07%)
Aug 6, 2025, 3:30 PM JST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,999.00 | 2,055.00 | 1,995.00 | 2,051.00 | 2,051.00 | 3.07% | 334,400 |
| Aug 5, 2025 | 1,977.00 | 2,003.00 | 1,962.00 | 1,990.00 | 1,990.00 | 1.48% | 337,400 |
| Aug 4, 2025 | 1,905.00 | 1,965.00 | 1,902.00 | 1,961.00 | 1,961.00 | 0.82% | 425,100 |
| Aug 1, 2025 | 1,895.00 | 1,949.00 | 1,879.00 | 1,945.00 | 1,945.00 | 2.64% | 382,500 |
| Jul 31, 2025 | 1,863.00 | 1,900.00 | 1,854.00 | 1,895.00 | 1,895.00 | 1.72% | 344,200 |
| Jul 30, 2025 | 1,832.00 | 1,871.00 | 1,824.00 | 1,863.00 | 1,863.00 | 1.58% | 331,400 |
| Jul 29, 2025 | 1,840.00 | 1,850.00 | 1,824.00 | 1,834.00 | 1,834.00 | -1.24% | 309,800 |
| Jul 28, 2025 | 1,877.00 | 1,880.00 | 1,843.00 | 1,857.00 | 1,857.00 | -0.75% | 463,100 |
| Jul 25, 2025 | 1,837.00 | 1,883.00 | 1,816.00 | 1,871.00 | 1,871.00 | 4.12% | 597,500 |
| Jul 24, 2025 | 1,769.00 | 1,797.00 | 1,761.00 | 1,797.00 | 1,797.00 | 1.18% | 280,800 |
| Jul 23, 2025 | 1,792.00 | 1,814.00 | 1,760.00 | 1,776.00 | 1,776.00 | -0.62% | 509,000 |
| Jul 22, 2025 | 1,755.00 | 1,787.00 | 1,754.00 | 1,787.00 | 1,787.00 | 1.77% | 321,300 |
| Jul 18, 2025 | 1,756.00 | 1,765.00 | 1,748.00 | 1,756.00 | 1,756.00 | 0.34% | 211,900 |
| Jul 17, 2025 | 1,751.00 | 1,771.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.06% | 279,700 |
| Jul 16, 2025 | 1,747.00 | 1,765.00 | 1,746.00 | 1,751.00 | 1,751.00 | 0.23% | 164,800 |
| Jul 15, 2025 | 1,756.00 | 1,768.00 | 1,738.00 | 1,747.00 | 1,747.00 | -0.17% | 323,300 |
| Jul 14, 2025 | 1,740.00 | 1,754.00 | 1,733.00 | 1,750.00 | 1,750.00 | 0.69% | 198,100 |
| Jul 11, 2025 | 1,739.00 | 1,769.00 | 1,730.00 | 1,738.00 | 1,738.00 | - | 334,500 |
| Jul 10, 2025 | 1,706.00 | 1,790.00 | 1,700.00 | 1,738.00 | 1,738.00 | 1.88% | 953,900 |
| Jul 9, 2025 | 1,651.00 | 1,719.00 | 1,651.00 | 1,706.00 | 1,706.00 | 3.46% | 516,700 |
| Jul 8, 2025 | 1,638.00 | 1,655.00 | 1,627.00 | 1,649.00 | 1,649.00 | 0.67% | 328,700 |
| Jul 7, 2025 | 1,634.00 | 1,655.00 | 1,625.00 | 1,638.00 | 1,638.00 | 0.68% | 273,600 |
| Jul 4, 2025 | 1,609.00 | 1,640.00 | 1,604.00 | 1,627.00 | 1,627.00 | 0.81% | 314,100 |
| Jul 3, 2025 | 1,626.00 | 1,646.00 | 1,584.00 | 1,614.00 | 1,614.00 | -0.86% | 569,500 |
| Jul 2, 2025 | 1,598.00 | 1,630.00 | 1,597.00 | 1,628.00 | 1,628.00 | 1.18% | 422,400 |
| Jul 1, 2025 | 1,517.00 | 1,634.00 | 1,517.00 | 1,609.00 | 1,609.00 | 6.35% | 1,032,000 |
| Jun 30, 2025 | 1,495.00 | 1,525.00 | 1,492.00 | 1,513.00 | 1,513.00 | 1.75% | 373,100 |
| Jun 27, 2025 | 1,486.00 | 1,500.00 | 1,484.00 | 1,487.00 | 1,487.00 | -0.20% | 250,100 |
| Jun 26, 2025 | 1,494.00 | 1,496.00 | 1,477.00 | 1,490.00 | 1,490.00 | -0.47% | 204,600 |
| Jun 25, 2025 | 1,516.00 | 1,516.00 | 1,495.00 | 1,497.00 | 1,497.00 | -1.45% | 208,800 |
| Jun 24, 2025 | 1,529.00 | 1,529.00 | 1,514.00 | 1,519.00 | 1,519.00 | -0.26% | 259,800 |
| Jun 23, 2025 | 1,505.00 | 1,537.00 | 1,502.00 | 1,523.00 | 1,523.00 | 0.86% | 307,800 |
| Jun 20, 2025 | 1,520.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.07% | 737,600 |
| Jun 19, 2025 | 1,501.00 | 1,512.00 | 1,488.00 | 1,509.00 | 1,509.00 | 0.53% | 288,300 |
| Jun 18, 2025 | 1,496.00 | 1,514.00 | 1,496.00 | 1,501.00 | 1,501.00 | 0.33% | 266,200 |
| Jun 17, 2025 | 1,486.00 | 1,498.00 | 1,472.00 | 1,496.00 | 1,496.00 | 0.20% | 347,500 |
| Jun 16, 2025 | 1,494.00 | 1,513.00 | 1,491.00 | 1,493.00 | 1,493.00 | - | 258,000 |
| Jun 13, 2025 | 1,509.00 | 1,525.00 | 1,493.00 | 1,493.00 | 1,493.00 | -1.06% | 259,200 |
| Jun 12, 2025 | 1,500.00 | 1,513.00 | 1,495.00 | 1,509.00 | 1,509.00 | 0.07% | 257,100 |
| Jun 11, 2025 | 1,484.00 | 1,516.00 | 1,475.00 | 1,508.00 | 1,508.00 | 1.14% | 496,100 |
| Jun 10, 2025 | 1,502.00 | 1,525.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.73% | 352,200 |
| Jun 9, 2025 | 1,504.00 | 1,513.00 | 1,489.00 | 1,502.00 | 1,502.00 | 0.81% | 256,600 |
| Jun 6, 2025 | 1,496.00 | 1,510.00 | 1,488.00 | 1,490.00 | 1,490.00 | -0.33% | 449,000 |
| Jun 5, 2025 | 1,501.00 | 1,511.00 | 1,478.00 | 1,495.00 | 1,495.00 | -0.99% | 329,100 |
| Jun 4, 2025 | 1,511.00 | 1,524.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.13% | 303,200 |
| Jun 3, 2025 | 1,517.00 | 1,528.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.26% | 276,300 |
| Jun 2, 2025 | 1,495.00 | 1,517.00 | 1,489.00 | 1,512.00 | 1,512.00 | 0.87% | 284,300 |
| May 30, 2025 | 1,485.00 | 1,501.00 | 1,479.00 | 1,499.00 | 1,499.00 | 0.33% | 189,800 |
| May 29, 2025 | 1,482.00 | 1,508.00 | 1,479.00 | 1,494.00 | 1,494.00 | 0.88% | 340,800 |
| May 28, 2025 | 1,479.00 | 1,488.00 | 1,467.00 | 1,481.00 | 1,481.00 | 0.47% | 427,700 |