Skip to main content
logo
Fujiya Co., Ltd. (TYO:2211)
Japan flag Japan · Delayed Price · Currency is JPY
2,489.00
+15.00 (0.61%)
Aug 1, 2025, 3:30 PM JST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,486.002,495.002,463.002,489.002,489.000.61%40,200
Jul 31, 20252,474.002,480.002,446.002,474.002,474.00-0.16%55,400
Jul 30, 20252,460.002,510.002,427.002,478.002,478.000.41%120,700
Jul 29, 20252,494.002,494.002,464.002,468.002,468.00-1.32%67,900
Jul 28, 20252,495.002,516.002,495.002,501.002,501.000.24%49,200
Jul 25, 20252,498.002,501.002,476.002,495.002,495.000.48%33,600
Jul 24, 20252,474.002,497.002,473.002,483.002,483.000.44%22,100
Jul 23, 20252,480.002,483.002,450.002,472.002,472.00-0.72%38,200
Jul 22, 20252,467.002,491.002,463.002,490.002,490.000.61%28,700
Jul 18, 20252,463.002,500.002,463.002,475.002,475.000.08%32,400
Jul 17, 20252,465.002,477.002,457.002,473.002,473.000.49%17,600
Jul 16, 20252,474.002,475.002,456.002,461.002,461.00-0.44%19,700
Jul 15, 20252,462.002,478.002,461.002,472.002,472.000.77%30,700
Jul 14, 20252,445.002,464.002,445.002,453.002,453.000.49%24,100
Jul 11, 20252,458.002,465.002,439.002,441.002,441.000.29%16,400
Jul 10, 20252,462.002,464.002,423.002,434.002,434.00-0.45%38,000
Jul 9, 20252,451.002,461.002,441.002,445.002,445.000.20%25,600
Jul 8, 20252,434.002,451.002,426.002,440.002,440.000.66%40,700
Jul 7, 20252,429.002,433.002,421.002,424.002,424.000.21%19,500
Jul 4, 20252,410.002,419.002,406.002,419.002,419.000.46%12,500
Jul 3, 20252,415.002,424.002,397.002,408.002,408.00-0.29%14,300
Jul 2, 20252,384.002,422.002,384.002,415.002,415.000.75%28,900
Jul 1, 20252,398.002,403.002,390.002,397.002,397.00-0.04%16,600
Jun 30, 20252,410.002,420.002,391.002,398.002,398.00-0.04%19,900
Jun 27, 20252,402.002,402.002,381.002,399.002,399.00-0.17%22,200
Jun 26, 20252,384.002,408.002,384.002,403.002,403.000.50%26,300
Jun 25, 20252,385.002,395.002,369.002,391.002,391.000.08%25,700
Jun 24, 20252,421.002,422.002,381.002,389.002,389.00-0.87%23,100
Jun 23, 20252,403.002,435.002,392.002,410.002,410.000.29%44,700
Jun 20, 20252,395.002,408.002,381.002,403.002,403.000.46%43,400
Jun 19, 20252,380.002,392.002,377.002,392.002,392.000.13%19,500
Jun 18, 20252,359.002,393.002,359.002,389.002,389.001.49%37,400
Jun 17, 20252,352.002,360.002,343.002,354.002,354.000.09%14,200
Jun 16, 20252,352.002,360.002,333.002,352.002,352.000.30%30,800
Jun 13, 20252,346.002,346.002,334.002,345.002,345.000.13%24,400
Jun 12, 20252,342.002,355.002,340.002,342.002,342.00-0.04%24,300
Jun 11, 20252,330.002,350.002,330.002,343.002,343.000.30%24,600
Jun 10, 20252,344.002,344.002,328.002,336.002,336.000.09%16,900
Jun 9, 20252,345.002,352.002,325.002,334.002,334.00-0.47%28,600
Jun 6, 20252,330.002,348.002,323.002,345.002,345.000.99%32,900
Jun 5, 20252,345.002,345.002,318.002,322.002,322.00-0.98%41,700
Jun 4, 20252,343.002,356.002,339.002,345.002,345.00-0.09%18,400
Jun 3, 20252,340.002,364.002,338.002,347.002,347.000.73%37,700
Jun 2, 20252,375.002,375.002,328.002,330.002,330.00-2.22%68,000
May 30, 20252,392.002,394.002,380.002,383.002,383.00-0.58%22,400
May 29, 20252,410.002,424.002,397.002,397.002,397.00-0.46%42,500
May 28, 20252,413.002,420.002,399.002,408.002,408.00-0.08%27,700
May 27, 20252,379.002,410.002,379.002,410.002,410.001.30%26,000
May 26, 20252,373.002,392.002,368.002,379.002,379.000.46%26,900
May 23, 20252,378.002,378.002,363.002,368.002,368.00-0.25%16,900