Skip to main content
logo
Nippn Corporation (TYO:2001)
Japan flag Japan · Delayed Price · Currency is JPY
2,291.00
-19.00 (-0.82%)
Aug 13, 2025, 3:30 PM JST

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,294.002,321.002,275.002,310.002,310.000.13%279,200
Aug 8, 20252,262.002,307.002,259.002,307.002,307.002.31%330,100
Aug 7, 20252,227.002,270.002,226.002,255.002,255.001.35%414,000
Aug 6, 20252,211.002,225.002,204.002,225.002,225.000.95%203,500
Aug 5, 20252,183.002,211.002,183.002,204.002,204.000.96%194,700
Aug 4, 20252,179.002,196.002,171.002,183.002,183.00-0.18%138,200
Aug 1, 20252,189.002,190.002,179.002,187.002,187.000.37%164,700
Jul 31, 20252,190.002,195.002,177.002,179.002,179.00-0.23%200,200
Jul 30, 20252,168.002,187.002,164.002,184.002,184.001.11%378,400
Jul 29, 20252,154.002,167.002,147.002,160.002,160.000.42%191,600
Jul 28, 20252,150.002,162.002,149.002,151.002,151.000.19%178,900
Jul 25, 20252,150.002,162.002,139.002,147.002,147.000.23%144,700
Jul 24, 20252,140.002,152.002,140.002,142.002,142.000.85%191,300
Jul 23, 20252,123.002,131.002,112.002,124.002,124.000.05%230,500
Jul 22, 20252,130.002,141.002,118.002,123.002,123.00-0.14%120,600
Jul 18, 20252,120.002,130.002,114.002,126.002,126.000.14%169,200
Jul 17, 20252,114.002,123.002,108.002,123.002,123.000.33%102,500
Jul 16, 20252,116.002,123.002,111.002,116.002,116.00-91,600
Jul 15, 20252,110.002,117.002,102.002,116.002,116.000.14%143,100
Jul 14, 20252,123.002,124.002,106.002,113.002,113.00-126,500
Jul 11, 20252,124.002,138.002,113.002,113.002,113.000.14%133,800
Jul 10, 20252,103.002,114.002,100.002,110.002,110.000.24%285,100
Jul 9, 20252,103.002,117.002,100.002,105.002,105.000.48%168,400
Jul 8, 20252,110.002,113.002,094.002,095.002,095.00-0.66%214,000
Jul 7, 20252,122.002,124.002,106.002,109.002,109.00-0.38%104,300
Jul 4, 20252,127.002,130.002,114.002,117.002,117.00-0.42%106,800
Jul 3, 20252,135.002,136.002,116.002,126.002,126.00-0.65%127,600
Jul 2, 20252,115.002,142.002,114.002,140.002,140.000.80%163,100
Jul 1, 20252,126.002,134.002,117.002,123.002,123.00-0.28%139,900
Jun 30, 20252,128.002,137.002,121.002,129.002,129.000.80%214,800
Jun 27, 20252,109.002,119.002,102.002,112.002,112.000.19%375,600
Jun 26, 20252,093.002,109.002,090.002,108.002,108.000.72%188,900
Jun 25, 20252,103.002,110.002,092.002,093.002,093.00-0.48%200,200
Jun 24, 20252,117.002,118.002,100.002,103.002,103.00-0.24%174,000
Jun 23, 20252,096.002,108.002,096.002,108.002,108.000.57%145,300
Jun 20, 20252,116.002,116.002,095.002,096.002,096.00-0.95%444,700
Jun 19, 20252,125.002,125.002,109.002,116.002,116.00-0.28%127,500
Jun 18, 20252,120.002,131.002,113.002,122.002,122.000.19%209,000
Jun 17, 20252,135.002,139.002,118.002,118.002,118.00-0.89%131,000
Jun 16, 20252,131.002,148.002,129.002,137.002,137.000.94%149,700
Jun 13, 20252,144.002,148.002,117.002,117.002,117.00-1.49%252,400
Jun 12, 20252,172.002,179.002,147.002,149.002,149.00-1.10%157,500
Jun 11, 20252,163.002,181.002,157.002,173.002,173.000.46%181,700
Jun 10, 20252,154.002,165.002,141.002,163.002,163.000.42%342,700
Jun 9, 20252,165.002,168.002,154.002,154.002,154.00-0.37%168,100
Jun 6, 20252,154.002,164.002,151.002,162.002,162.000.32%259,000
Jun 5, 20252,158.002,160.002,145.002,155.002,155.00-0.46%242,900
Jun 4, 20252,171.002,173.002,151.002,165.002,165.00-0.73%206,000
Jun 3, 20252,178.002,181.002,175.002,181.002,181.000.14%174,200
Jun 2, 20252,181.002,184.002,174.002,178.002,178.00-0.14%180,800