Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 296.80
+6.80 (2.34%)
Aug 1, 2025, 3:30 PM JST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 291.40 | 297.40 | 289.60 | 296.80 | 296.80 | 2.34% | 7,980,900 |
| Jul 31, 2025 | 290.50 | 291.40 | 289.00 | 290.00 | 290.00 | 0.24% | 6,062,400 |
| Jul 30, 2025 | 286.60 | 290.20 | 286.10 | 289.30 | 289.30 | 0.10% | 4,367,500 |
| Jul 29, 2025 | 287.30 | 289.80 | 286.10 | 289.00 | 289.00 | -0.76% | 6,171,200 |
| Jul 28, 2025 | 295.20 | 295.40 | 291.20 | 291.20 | 291.20 | -1.36% | 6,956,300 |
| Jul 25, 2025 | 296.30 | 296.80 | 294.20 | 295.20 | 295.20 | 0.03% | 3,830,400 |
| Jul 24, 2025 | 291.00 | 295.70 | 290.30 | 295.10 | 295.10 | 1.41% | 5,053,400 |
| Jul 23, 2025 | 291.10 | 294.40 | 289.10 | 291.00 | 291.00 | 1.04% | 8,328,100 |
| Jul 22, 2025 | 287.50 | 288.70 | 286.40 | 288.00 | 288.00 | 0.28% | 4,655,200 |
| Jul 18, 2025 | 291.00 | 291.10 | 287.10 | 287.20 | 287.20 | -1.10% | 5,037,800 |
| Jul 17, 2025 | 285.90 | 290.40 | 283.90 | 290.40 | 290.40 | 1.65% | 4,564,500 |
| Jul 16, 2025 | 286.40 | 287.10 | 283.60 | 285.70 | 285.70 | -0.56% | 4,411,000 |
| Jul 15, 2025 | 290.00 | 291.00 | 286.40 | 287.30 | 287.30 | -0.48% | 5,072,800 |
| Jul 14, 2025 | 284.00 | 288.70 | 282.40 | 288.70 | 288.70 | 1.09% | 5,774,100 |
| Jul 11, 2025 | 283.80 | 288.80 | 283.30 | 285.60 | 285.60 | -0.31% | 8,766,700 |
| Jul 10, 2025 | 285.60 | 286.50 | 281.90 | 286.50 | 286.50 | 0.32% | 8,559,500 |
| Jul 9, 2025 | 277.10 | 285.60 | 276.90 | 285.60 | 285.60 | 3.14% | 8,749,900 |
| Jul 8, 2025 | 275.20 | 278.00 | 275.10 | 276.90 | 276.90 | 0.11% | 5,469,700 |
| Jul 7, 2025 | 275.00 | 277.70 | 275.00 | 276.60 | 276.60 | 0.18% | 4,130,500 |
| Jul 4, 2025 | 276.40 | 276.40 | 274.50 | 276.10 | 276.10 | 0.07% | 3,163,000 |
| Jul 3, 2025 | 278.10 | 279.00 | 274.50 | 275.90 | 275.90 | -1.43% | 4,824,300 |
| Jul 2, 2025 | 276.90 | 280.40 | 275.50 | 279.90 | 279.90 | 0.43% | 5,075,300 |
| Jul 1, 2025 | 282.40 | 282.80 | 276.80 | 278.70 | 278.70 | -0.99% | 7,059,000 |
| Jun 30, 2025 | 281.30 | 283.70 | 280.50 | 281.50 | 281.50 | -0.28% | 7,665,800 |
| Jun 27, 2025 | 282.10 | 284.00 | 281.40 | 282.30 | 282.30 | 1.51% | 7,738,500 |
| Jun 26, 2025 | 283.20 | 283.20 | 276.20 | 278.10 | 278.10 | -1.21% | 8,043,600 |
| Jun 25, 2025 | 281.50 | 282.70 | 278.90 | 281.50 | 281.50 | -0.60% | 6,756,100 |
| Jun 24, 2025 | 283.00 | 284.80 | 281.20 | 283.20 | 283.20 | 0.50% | 5,110,700 |
| Jun 23, 2025 | 283.10 | 283.50 | 280.40 | 281.80 | 281.80 | -0.88% | 3,760,200 |
| Jun 20, 2025 | 286.70 | 288.90 | 283.90 | 284.30 | 284.30 | -1.25% | 13,515,400 |
| Jun 19, 2025 | 289.30 | 294.20 | 287.20 | 287.90 | 287.90 | 0.56% | 9,070,900 |
| Jun 18, 2025 | 282.00 | 287.40 | 281.00 | 286.30 | 286.30 | 2.80% | 10,612,700 |
| Jun 17, 2025 | 277.50 | 279.20 | 276.70 | 278.50 | 278.50 | 0.51% | 5,799,700 |
| Jun 16, 2025 | 278.00 | 278.90 | 274.50 | 277.10 | 277.10 | -0.04% | 5,948,100 |
| Jun 13, 2025 | 280.90 | 281.40 | 276.10 | 277.20 | 277.20 | -0.68% | 7,761,500 |
| Jun 12, 2025 | 278.10 | 281.50 | 277.70 | 279.10 | 279.10 | -0.43% | 7,114,000 |
| Jun 11, 2025 | 278.40 | 283.70 | 276.20 | 280.30 | 280.30 | 2.26% | 8,150,100 |
| Jun 10, 2025 | 272.30 | 276.00 | 272.00 | 274.10 | 274.10 | -0.33% | 4,788,200 |
| Jun 9, 2025 | 276.10 | 276.20 | 271.70 | 275.00 | 275.00 | 1.85% | 5,154,100 |
| Jun 6, 2025 | 276.30 | 277.30 | 268.70 | 270.00 | 270.00 | -1.03% | 4,980,100 |
| Jun 5, 2025 | 274.90 | 275.50 | 268.60 | 272.80 | 272.80 | -0.44% | 6,042,700 |
| Jun 4, 2025 | 274.00 | 276.40 | 274.00 | 274.00 | 274.00 | 0.92% | 4,844,200 |
| Jun 3, 2025 | 275.30 | 276.80 | 270.40 | 271.50 | 271.50 | -2.27% | 6,311,400 |
| Jun 2, 2025 | 270.50 | 277.80 | 269.70 | 277.80 | 277.80 | 2.93% | 5,708,300 |
| May 30, 2025 | 265.20 | 271.10 | 265.10 | 269.90 | 269.90 | 0.37% | 6,263,700 |
| May 29, 2025 | 267.50 | 269.50 | 266.20 | 268.90 | 268.90 | 0.41% | 4,982,000 |
| May 28, 2025 | 270.50 | 270.80 | 267.40 | 267.80 | 267.80 | -0.78% | 6,050,300 |
| May 27, 2025 | 271.10 | 271.20 | 268.50 | 269.90 | 269.90 | -0.77% | 4,383,500 |
| May 26, 2025 | 267.20 | 274.30 | 266.80 | 272.00 | 272.00 | 1.68% | 12,311,500 |
| May 23, 2025 | 266.50 | 267.50 | 263.50 | 267.50 | 267.50 | 1.29% | 8,280,800 |