Brass Corporation (TYO:2424)
Japan · Delayed Price · Currency is JPY 681.00
+1.00 (0.15%)
Aug 1, 2025, 3:30 PM JST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 681.00 | 682.00 | 681.00 | 681.00 | - | - | 2,900 |
| Jul 31, 2025 | 681.00 | 686.00 | 681.00 | 681.00 | 681.00 | - | 3,700 |
| Jul 30, 2025 | 676.00 | 694.00 | 675.00 | 681.00 | 681.00 | -3.95% | 13,000 |
| Jul 29, 2025 | 710.00 | 711.00 | 708.00 | 709.00 | 701.00 | -0.28% | 17,300 |
| Jul 28, 2025 | 711.00 | 711.00 | 709.00 | 711.00 | 702.98 | 0.28% | 7,800 |
| Jul 25, 2025 | 710.00 | 713.00 | 708.00 | 709.00 | 701.00 | 0.14% | 9,000 |
| Jul 24, 2025 | 710.00 | 710.00 | 707.00 | 708.00 | 700.01 | 0.71% | 4,500 |
| Jul 23, 2025 | 705.00 | 710.00 | 703.00 | 703.00 | 695.07 | - | 6,600 |
| Jul 22, 2025 | 702.00 | 704.00 | 700.00 | 703.00 | 695.07 | 0.43% | 6,000 |
| Jul 18, 2025 | 708.00 | 710.00 | 700.00 | 700.00 | 692.10 | -0.99% | 11,600 |
| Jul 17, 2025 | 708.00 | 710.00 | 704.00 | 707.00 | 699.02 | 0.14% | 28,200 |
| Jul 16, 2025 | 712.00 | 717.00 | 703.00 | 706.00 | 698.03 | -0.56% | 30,300 |
| Jul 15, 2025 | 706.00 | 716.00 | 704.00 | 710.00 | 701.99 | 0.57% | 30,000 |
| Jul 14, 2025 | 704.00 | 706.00 | 699.00 | 706.00 | 698.03 | 0.43% | 22,600 |
| Jul 11, 2025 | 702.00 | 708.00 | 702.00 | 703.00 | 695.07 | 0.29% | 4,400 |
| Jul 10, 2025 | 705.00 | 705.00 | 700.00 | 701.00 | 693.09 | -0.28% | 8,600 |
| Jul 9, 2025 | 704.00 | 705.00 | 702.00 | 703.00 | 695.07 | 0.14% | 3,100 |
| Jul 8, 2025 | 704.00 | 708.00 | 700.00 | 702.00 | 694.08 | 0.29% | 9,000 |
| Jul 7, 2025 | 702.00 | 709.00 | 698.00 | 700.00 | 692.10 | -0.14% | 16,300 |
| Jul 4, 2025 | 707.00 | 710.00 | 698.00 | 701.00 | 693.09 | 0.14% | 9,300 |
| Jul 3, 2025 | 698.00 | 709.00 | 698.00 | 700.00 | 692.10 | 0.29% | 19,200 |
| Jul 2, 2025 | 701.00 | 701.00 | 692.00 | 698.00 | 690.12 | -0.29% | 7,600 |
| Jul 1, 2025 | 703.00 | 705.00 | 697.00 | 700.00 | 692.10 | - | 14,100 |
| Jun 30, 2025 | 710.00 | 710.00 | 691.00 | 700.00 | 692.10 | 2.34% | 22,200 |
| Jun 27, 2025 | 675.00 | 685.00 | 667.00 | 684.00 | 676.28 | 2.09% | 12,100 |
| Jun 26, 2025 | 667.00 | 673.00 | 666.00 | 670.00 | 662.44 | 0.45% | 4,900 |
| Jun 25, 2025 | 675.00 | 675.00 | 666.00 | 667.00 | 659.47 | -1.19% | 5,500 |
| Jun 24, 2025 | 675.00 | 676.00 | 665.00 | 675.00 | 667.38 | 1.20% | 7,100 |
| Jun 23, 2025 | 674.00 | 675.00 | 666.00 | 667.00 | 659.47 | -0.45% | 3,500 |
| Jun 20, 2025 | 675.00 | 675.00 | 666.00 | 670.00 | 662.44 | -0.74% | 5,300 |
| Jun 19, 2025 | 675.00 | 675.00 | 666.00 | 675.00 | 667.38 | 1.05% | 6,800 |
| Jun 18, 2025 | 669.00 | 674.00 | 664.00 | 668.00 | 660.46 | 0.15% | 10,600 |
| Jun 17, 2025 | 674.00 | 674.00 | 665.00 | 667.00 | 659.47 | -0.45% | 11,000 |
| Jun 16, 2025 | 682.00 | 684.00 | 661.00 | 670.00 | 662.44 | 7.20% | 41,300 |
| Jun 13, 2025 | 641.00 | 643.00 | 620.00 | 625.00 | 617.95 | -2.04% | 7,600 |
| Jun 12, 2025 | 635.00 | 638.00 | 631.00 | 638.00 | 630.80 | 0.47% | 2,400 |
| Jun 11, 2025 | 636.00 | 636.00 | 631.00 | 635.00 | 627.83 | -0.16% | 700 |
| Jun 10, 2025 | 636.00 | 636.00 | 631.00 | 636.00 | 628.82 | 0.16% | 1,500 |
| Jun 9, 2025 | 637.00 | 638.00 | 635.00 | 635.00 | 627.83 | - | 2,100 |
| Jun 6, 2025 | 637.00 | 644.00 | 635.00 | 635.00 | 627.83 | 0.16% | 3,000 |
| Jun 5, 2025 | 635.00 | 635.00 | 634.00 | 634.00 | 626.85 | 0.16% | 400 |
| Jun 4, 2025 | 634.00 | 634.00 | 633.00 | 633.00 | 625.86 | -0.16% | 1,000 |
| Jun 3, 2025 | 640.00 | 640.00 | 631.00 | 634.00 | 626.85 | -1.25% | 3,100 |
| Jun 2, 2025 | 638.00 | 642.00 | 635.00 | 642.00 | 634.76 | 1.26% | 3,300 |
| May 30, 2025 | 629.00 | 638.00 | 628.00 | 634.00 | 626.85 | 1.44% | 6,800 |
| May 29, 2025 | 626.00 | 626.00 | 624.00 | 625.00 | 617.95 | -0.16% | 900 |
| May 28, 2025 | 622.00 | 629.00 | 621.00 | 626.00 | 618.94 | 1.29% | 2,000 |
| May 27, 2025 | 617.00 | 619.00 | 617.00 | 618.00 | 611.03 | -0.32% | 1,100 |
| May 26, 2025 | 618.00 | 621.00 | 618.00 | 620.00 | 613.00 | - | 1,400 |
| May 23, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 613.00 | -0.80% | 4,000 |