Alpico Holdings Co., Ltd. (TYO:297A)
Japan · Delayed Price · Currency is JPY 219.00
0.00 (0.00%)
At close: Jul 31, 2025, 3:30 PM JST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 218.00 | 222.00 | 217.00 | 222.00 | - | 1.37% | 100,800 |
| Jul 31, 2025 | 217.00 | 222.00 | 217.00 | 219.00 | - | - | 142,300 |
| Jul 30, 2025 | 216.00 | 219.00 | 215.00 | 219.00 | - | 1.39% | 103,300 |
| Jul 29, 2025 | 217.00 | 217.00 | 215.00 | 216.00 | - | -0.46% | 191,100 |
| Jul 28, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | - | 0.93% | 101,800 |
| Jul 25, 2025 | 219.00 | 220.00 | 215.00 | 215.00 | - | -1.83% | 230,800 |
| Jul 24, 2025 | 217.00 | 220.00 | 214.00 | 219.00 | - | 1.39% | 256,100 |
| Jul 23, 2025 | 213.00 | 217.00 | 212.00 | 216.00 | - | 1.89% | 167,200 |
| Jul 22, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | - | - | 135,500 |
| Jul 18, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | - | -1.40% | 170,600 |
| Jul 17, 2025 | 210.00 | 217.00 | 210.00 | 215.00 | - | 2.38% | 193,900 |
| Jul 16, 2025 | 210.00 | 213.00 | 209.00 | 210.00 | - | -0.47% | 132,200 |
| Jul 15, 2025 | 211.00 | 213.00 | 209.00 | 211.00 | - | -0.47% | 131,000 |
| Jul 14, 2025 | 211.00 | 213.00 | 209.00 | 212.00 | - | 0.95% | 99,300 |
| Jul 11, 2025 | 210.00 | 212.00 | 209.00 | 210.00 | - | - | 87,600 |
| Jul 10, 2025 | 212.00 | 213.00 | 210.00 | 210.00 | - | -0.94% | 65,200 |
| Jul 9, 2025 | 209.00 | 213.00 | 209.00 | 212.00 | - | 1.92% | 91,000 |
| Jul 8, 2025 | 208.00 | 209.00 | 207.00 | 208.00 | - | - | 112,200 |
| Jul 7, 2025 | 210.00 | 211.00 | 208.00 | 208.00 | - | -1.42% | 117,100 |
| Jul 4, 2025 | 210.00 | 211.00 | 208.00 | 211.00 | - | 0.48% | 126,700 |
| Jul 3, 2025 | 212.00 | 214.00 | 209.00 | 210.00 | - | - | 111,500 |
| Jul 2, 2025 | 212.00 | 213.00 | 210.00 | 210.00 | - | -0.94% | 113,100 |
| Jul 1, 2025 | 212.00 | 214.00 | 210.00 | 212.00 | - | 0.95% | 154,000 |
| Jun 30, 2025 | 211.00 | 214.00 | 210.00 | 210.00 | - | 0.48% | 178,900 |
| Jun 27, 2025 | 208.00 | 212.00 | 208.00 | 209.00 | - | - | 212,200 |
| Jun 26, 2025 | 207.00 | 211.00 | 206.00 | 209.00 | - | 0.48% | 208,100 |
| Jun 25, 2025 | 213.00 | 213.00 | 207.00 | 208.00 | - | -1.89% | 431,000 |
| Jun 24, 2025 | 216.00 | 219.00 | 211.00 | 212.00 | - | -1.40% | 278,100 |
| Jun 23, 2025 | 217.00 | 219.00 | 211.00 | 215.00 | - | -2.27% | 269,100 |
| Jun 20, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | - | 2.33% | 114,500 |
| Jun 19, 2025 | 218.00 | 219.00 | 215.00 | 215.00 | - | -1.38% | 137,300 |
| Jun 18, 2025 | 215.00 | 220.00 | 215.00 | 218.00 | - | 0.93% | 104,300 |
| Jun 17, 2025 | 215.00 | 218.00 | 215.00 | 216.00 | - | 0.47% | 76,300 |
| Jun 16, 2025 | 212.00 | 221.00 | 212.00 | 215.00 | - | 0.94% | 262,600 |
| Jun 13, 2025 | 215.00 | 215.00 | 212.00 | 213.00 | - | -0.47% | 167,200 |
| Jun 12, 2025 | 215.00 | 216.00 | 213.00 | 214.00 | - | -0.47% | 112,300 |
| Jun 11, 2025 | 215.00 | 217.00 | 213.00 | 215.00 | - | - | 146,300 |
| Jun 10, 2025 | 210.00 | 216.00 | 209.00 | 215.00 | - | 0.94% | 272,700 |
| Jun 9, 2025 | 213.00 | 215.00 | 211.00 | 213.00 | - | - | 157,500 |
| Jun 6, 2025 | 215.00 | 216.00 | 212.00 | 213.00 | - | -0.47% | 132,900 |
| Jun 5, 2025 | 218.00 | 219.00 | 214.00 | 214.00 | - | -1.83% | 182,900 |
| Jun 4, 2025 | 220.00 | 221.00 | 218.00 | 218.00 | - | -0.46% | 84,500 |
| Jun 3, 2025 | 222.00 | 222.00 | 219.00 | 219.00 | - | -0.45% | 65,200 |
| Jun 2, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | - | - | 98,000 |
| May 30, 2025 | 220.00 | 223.00 | 220.00 | 220.00 | - | - | 146,100 |
| May 29, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | - | - | 56,300 |
| May 28, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | - | -1.35% | 190,900 |
| May 27, 2025 | 218.00 | 226.00 | 217.00 | 223.00 | - | 3.24% | 330,700 |
| May 26, 2025 | 217.00 | 218.00 | 215.00 | 216.00 | - | -0.92% | 218,400 |
| May 23, 2025 | 219.00 | 220.00 | 216.00 | 218.00 | - | - | 135,900 |