Hulic Co., Ltd. (TYO:3003)
Japan · Delayed Price · Currency is JPY 1,486.50
+41.00 (2.84%)
Aug 1, 2025, 3:30 PM JST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,460.00 | 1,486.50 | 1,457.50 | 1,486.50 | 1,486.50 | 2.84% | 3,859,700 |
| Jul 31, 2025 | 1,438.00 | 1,447.00 | 1,426.50 | 1,445.50 | 1,445.50 | 0.80% | 2,836,400 |
| Jul 30, 2025 | 1,420.00 | 1,439.50 | 1,419.00 | 1,434.00 | 1,434.00 | 1.34% | 15,819,100 |
| Jul 29, 2025 | 1,433.50 | 1,434.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.05% | 3,244,400 |
| Jul 28, 2025 | 1,461.00 | 1,476.50 | 1,430.00 | 1,430.00 | 1,430.00 | -1.75% | 4,321,400 |
| Jul 25, 2025 | 1,455.00 | 1,458.00 | 1,447.00 | 1,455.50 | 1,455.50 | 0.52% | 2,140,700 |
| Jul 24, 2025 | 1,455.50 | 1,459.00 | 1,446.00 | 1,448.00 | 1,448.00 | -0.21% | 2,533,000 |
| Jul 23, 2025 | 1,438.00 | 1,452.50 | 1,437.50 | 1,451.00 | 1,451.00 | 1.93% | 2,984,300 |
| Jul 22, 2025 | 1,429.50 | 1,432.00 | 1,414.50 | 1,423.50 | 1,423.50 | -0.35% | 2,333,100 |
| Jul 18, 2025 | 1,443.00 | 1,447.50 | 1,426.50 | 1,428.50 | 1,428.50 | -1.31% | 2,342,600 |
| Jul 17, 2025 | 1,447.50 | 1,449.00 | 1,441.50 | 1,447.50 | 1,447.50 | 0.17% | 1,258,300 |
| Jul 16, 2025 | 1,474.00 | 1,474.00 | 1,444.00 | 1,445.00 | 1,445.00 | -1.40% | 2,171,400 |
| Jul 15, 2025 | 1,485.00 | 1,485.00 | 1,464.50 | 1,465.50 | 1,465.50 | -0.75% | 1,323,300 |
| Jul 14, 2025 | 1,474.50 | 1,482.00 | 1,471.50 | 1,476.50 | 1,476.50 | 0.27% | 1,253,300 |
| Jul 11, 2025 | 1,471.50 | 1,482.50 | 1,470.50 | 1,472.50 | 1,472.50 | 0.51% | 2,511,200 |
| Jul 10, 2025 | 1,470.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,465.00 | 0.14% | 2,340,400 |
| Jul 9, 2025 | 1,460.00 | 1,467.50 | 1,457.50 | 1,463.00 | 1,463.00 | 0.86% | 2,058,600 |
| Jul 8, 2025 | 1,457.00 | 1,462.00 | 1,441.00 | 1,450.50 | 1,450.50 | -1.02% | 3,205,500 |
| Jul 7, 2025 | 1,465.00 | 1,470.50 | 1,458.00 | 1,465.50 | 1,465.50 | 0.07% | 1,567,600 |
| Jul 4, 2025 | 1,469.00 | 1,477.00 | 1,459.00 | 1,464.50 | 1,464.50 | -0.24% | 1,474,700 |
| Jul 3, 2025 | 1,462.50 | 1,475.00 | 1,455.00 | 1,468.00 | 1,468.00 | 0.55% | 2,041,800 |
| Jul 2, 2025 | 1,468.00 | 1,474.00 | 1,455.50 | 1,460.00 | 1,460.00 | 0.76% | 2,362,500 |
| Jul 1, 2025 | 1,460.00 | 1,462.00 | 1,446.50 | 1,449.00 | 1,449.00 | -0.24% | 1,722,100 |
| Jun 30, 2025 | 1,452.00 | 1,462.00 | 1,449.50 | 1,452.50 | 1,452.50 | 0.59% | 2,902,400 |
| Jun 27, 2025 | 1,444.50 | 1,453.00 | 1,440.00 | 1,444.00 | 1,444.00 | -1.20% | 2,369,900 |
| Jun 26, 2025 | 1,450.00 | 1,464.50 | 1,448.00 | 1,461.50 | 1,433.00 | 0.58% | 2,779,400 |
| Jun 25, 2025 | 1,463.00 | 1,468.00 | 1,451.00 | 1,453.00 | 1,424.67 | -0.41% | 2,028,500 |
| Jun 24, 2025 | 1,483.00 | 1,494.00 | 1,456.50 | 1,459.00 | 1,430.55 | -0.65% | 2,468,500 |
| Jun 23, 2025 | 1,479.00 | 1,483.00 | 1,467.00 | 1,468.50 | 1,439.86 | -0.24% | 1,784,400 |
| Jun 20, 2025 | 1,470.50 | 1,480.00 | 1,468.50 | 1,472.00 | 1,443.30 | -1.08% | 12,114,100 |
| Jun 19, 2025 | 1,485.00 | 1,488.50 | 1,475.50 | 1,488.00 | 1,458.98 | 0.57% | 2,007,100 |
| Jun 18, 2025 | 1,465.00 | 1,484.50 | 1,464.00 | 1,479.50 | 1,450.65 | 1.09% | 2,153,700 |
| Jun 17, 2025 | 1,450.00 | 1,463.50 | 1,443.00 | 1,463.50 | 1,434.96 | 0.97% | 1,770,000 |
| Jun 16, 2025 | 1,455.00 | 1,461.00 | 1,446.00 | 1,449.50 | 1,421.23 | -0.03% | 1,472,400 |
| Jun 13, 2025 | 1,463.00 | 1,467.00 | 1,450.00 | 1,450.00 | 1,421.72 | -1.16% | 2,264,000 |
| Jun 12, 2025 | 1,480.00 | 1,480.50 | 1,453.00 | 1,467.00 | 1,438.39 | -0.98% | 2,777,100 |
| Jun 11, 2025 | 1,470.00 | 1,482.00 | 1,465.00 | 1,481.50 | 1,452.61 | 0.89% | 2,399,300 |
| Jun 10, 2025 | 1,457.00 | 1,469.00 | 1,451.50 | 1,468.50 | 1,439.86 | 1.07% | 2,101,300 |
| Jun 9, 2025 | 1,449.00 | 1,453.50 | 1,443.00 | 1,453.00 | 1,424.67 | 1.32% | 1,746,100 |
| Jun 6, 2025 | 1,431.50 | 1,437.00 | 1,428.00 | 1,434.00 | 1,406.04 | 0.56% | 1,648,500 |
| Jun 5, 2025 | 1,441.00 | 1,442.50 | 1,426.00 | 1,426.00 | 1,398.19 | -1.62% | 2,710,400 |
| Jun 4, 2025 | 1,450.00 | 1,456.50 | 1,446.50 | 1,449.50 | 1,421.23 | -0.58% | 1,827,300 |
| Jun 3, 2025 | 1,465.00 | 1,466.50 | 1,451.00 | 1,458.00 | 1,429.57 | -0.51% | 1,545,800 |
| Jun 2, 2025 | 1,464.00 | 1,472.00 | 1,456.00 | 1,465.50 | 1,436.92 | 0.24% | 1,486,000 |
| May 30, 2025 | 1,446.00 | 1,464.00 | 1,445.00 | 1,462.00 | 1,433.49 | 1.00% | 3,655,900 |
| May 29, 2025 | 1,445.00 | 1,453.00 | 1,441.00 | 1,447.50 | 1,419.27 | -0.38% | 2,211,000 |
| May 28, 2025 | 1,460.00 | 1,463.00 | 1,446.50 | 1,453.00 | 1,424.67 | -0.38% | 2,100,900 |
| May 27, 2025 | 1,463.50 | 1,465.50 | 1,455.00 | 1,458.50 | 1,430.06 | -0.03% | 1,342,100 |
| May 26, 2025 | 1,464.00 | 1,468.50 | 1,458.50 | 1,459.00 | 1,430.55 | -0.44% | 1,192,700 |
| May 23, 2025 | 1,457.00 | 1,466.00 | 1,456.00 | 1,465.50 | 1,436.92 | 0.79% | 1,148,000 |