Skip to main content
logo
Mitsui DM Sugar Co.,Ltd. (TYO:2109)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
-5.00 (-0.15%)
Aug 13, 2025, 3:30 PM JST

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20253,230.003,230.003,195.003,225.003,225.00-0.15%37,200
Aug 12, 20253,230.003,240.003,200.003,230.003,230.000.31%58,900
Aug 8, 20253,195.003,225.003,185.003,220.003,220.001.10%70,100
Aug 7, 20253,175.003,185.003,165.003,185.003,185.000.47%53,300
Aug 6, 20253,130.003,170.003,120.003,170.003,170.001.60%61,400
Aug 5, 20253,115.003,135.003,095.003,120.003,120.000.16%52,900
Aug 4, 20253,125.003,140.003,105.003,115.003,115.00-0.80%46,400
Aug 1, 20253,110.003,150.003,100.003,140.003,140.001.29%74,500
Jul 31, 20253,135.003,160.003,100.003,100.003,100.00-1.12%70,000
Jul 30, 20253,110.003,140.003,105.003,135.003,135.000.80%86,900
Jul 29, 20253,115.003,125.003,100.003,110.003,110.00-0.48%48,100
Jul 28, 20253,110.003,135.003,110.003,125.003,125.000.64%33,800
Jul 25, 20253,125.003,135.003,105.003,105.003,105.00-0.32%36,000
Jul 24, 20253,100.003,130.003,100.003,115.003,115.000.48%48,100
Jul 23, 20253,080.003,105.003,070.003,100.003,100.001.14%74,800
Jul 22, 20253,075.003,080.003,060.003,065.003,065.000.16%25,000
Jul 18, 20253,040.003,075.003,035.003,060.003,060.000.66%35,600
Jul 17, 20253,030.003,040.003,015.003,040.003,040.000.16%39,800
Jul 16, 20253,050.003,055.003,035.003,035.003,035.00-0.65%27,300
Jul 15, 20253,055.003,060.003,045.003,055.003,055.000.16%31,200
Jul 14, 20253,040.003,065.003,040.003,050.003,050.000.33%25,600
Jul 11, 20253,045.003,060.003,030.003,040.003,040.000.33%26,700
Jul 10, 20253,055.003,055.003,025.003,030.003,030.00-0.66%48,400
Jul 9, 20253,030.003,060.003,030.003,050.003,050.000.66%21,000
Jul 8, 20253,025.003,050.003,015.003,030.003,030.00-0.82%61,200
Jul 7, 20253,095.003,100.003,055.003,055.003,055.00-1.13%35,700
Jul 4, 20253,095.003,105.003,085.003,090.003,090.000.32%26,800
Jul 3, 20253,095.003,100.003,080.003,080.003,080.00-0.32%36,400
Jul 2, 20253,055.003,100.003,055.003,090.003,090.000.98%37,000
Jul 1, 20253,060.003,070.003,045.003,060.003,060.00-38,700
Jun 30, 20253,080.003,085.003,060.003,060.003,060.000.16%48,600
Jun 27, 20253,030.003,060.003,030.003,055.003,055.000.99%50,500
Jun 26, 20253,015.003,035.003,010.003,025.003,025.000.33%43,700
Jun 25, 20253,020.003,020.003,005.003,015.003,015.00-0.17%49,300
Jun 24, 20253,025.003,045.003,020.003,020.003,020.000.17%30,400
Jun 23, 20253,035.003,040.003,010.003,015.003,015.00-0.66%46,400
Jun 20, 20253,045.003,050.003,030.003,035.003,035.00-0.33%58,400
Jun 19, 20253,075.003,090.003,045.003,045.003,045.00-1.30%55,700
Jun 18, 20253,060.003,095.003,060.003,085.003,085.000.33%38,900
Jun 17, 20253,070.003,085.003,060.003,075.003,075.00-0.32%28,400
Jun 16, 20253,065.003,085.003,055.003,085.003,085.000.65%49,000
Jun 13, 20253,085.003,095.003,065.003,065.003,065.00-0.97%82,700
Jun 12, 20253,115.003,115.003,085.003,095.003,095.00-0.32%62,000
Jun 11, 20253,105.003,115.003,095.003,105.003,105.00-0.16%41,600
Jun 10, 20253,095.003,120.003,095.003,110.003,110.000.65%37,200
Jun 9, 20253,120.003,120.003,090.003,090.003,090.00-0.48%49,100
Jun 6, 20253,105.003,120.003,095.003,105.003,105.00-0.32%38,000
Jun 5, 20253,105.003,120.003,095.003,115.003,115.00-0.32%50,100
Jun 4, 20253,130.003,135.003,120.003,125.003,125.00-0.32%46,200
Jun 3, 20253,105.003,145.003,095.003,135.003,135.000.64%54,600