Skip to main content
logo
FORCIA, Inc. (TYO:304A)
Japan flag Japan · Delayed Price · Currency is JPY
2,121.00
-18.00 (-0.84%)
Last updated: Aug 1, 2025

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,105.002,126.002,104.002,113.00--1.22%3,000
Jul 31, 20252,124.002,139.002,120.002,139.00-0.66%1,900
Jul 30, 20252,122.002,125.002,122.002,125.00-0.33%700
Jul 29, 20252,131.002,131.002,118.002,118.00--0.09%500
Jul 28, 20252,101.002,149.002,101.002,120.00-1.39%1,300
Jul 25, 20252,098.002,098.002,091.002,091.00--0.29%1,100
Jul 24, 20252,125.002,125.002,086.002,097.00--1.32%2,000
Jul 23, 20252,125.002,130.002,105.002,125.00-1.48%3,600
Jul 22, 20252,087.002,094.002,085.002,094.00-0.34%2,100
Jul 18, 20252,119.002,119.002,087.002,087.00--1.56%1,400
Jul 17, 20252,102.002,120.002,090.002,120.00--4,400
Jul 16, 20252,123.002,139.002,100.002,120.00-2.27%6,000
Jul 15, 20252,190.002,201.002,060.002,073.00--10.65%23,300
Jul 14, 20252,225.002,338.002,225.002,320.00-4.27%8,300
Jul 11, 20252,170.002,263.002,170.002,225.00-2.53%4,600
Jul 10, 20252,151.002,170.002,129.002,170.00--0.14%2,500
Jul 9, 20252,137.002,173.002,110.002,173.00-3.43%2,600
Jul 8, 20252,094.002,145.002,065.002,101.00--0.47%7,000
Jul 7, 20252,095.002,111.002,092.002,111.00--0.14%800
Jul 4, 20252,154.002,154.002,114.002,114.00-0.19%3,400
Jul 3, 20252,106.002,135.002,100.002,110.00-0.48%2,200
Jul 2, 20252,096.002,347.002,050.002,100.00--2.14%37,100
Jul 1, 20252,097.002,146.002,097.002,146.00--0.05%1,400
Jun 30, 20252,047.002,161.002,047.002,147.00-3.17%4,500
Jun 27, 20252,100.002,120.002,080.002,081.00--2.44%3,700
Jun 26, 20252,100.002,133.002,081.002,133.00-0.33%3,500
Jun 25, 20252,177.002,177.002,040.002,126.00--1.89%5,500
Jun 24, 20252,131.002,176.002,100.002,167.00-1.69%5,000
Jun 23, 20252,221.002,221.002,106.002,131.00--4.61%5,500
Jun 20, 20252,382.002,382.002,210.002,234.00--4.45%6,200
Jun 19, 20252,170.002,350.002,170.002,338.00-8.09%22,600
Jun 18, 20252,123.002,194.002,123.002,163.00-2.51%5,500
Jun 17, 20252,060.002,159.002,033.002,110.00-2.43%12,600
Jun 16, 20252,032.002,075.002,030.002,060.00-1.38%800
Jun 13, 20252,076.002,078.002,031.002,032.00--1.36%2,800
Jun 12, 20252,061.002,078.002,046.002,060.00--1.48%1,200
Jun 11, 20252,089.002,099.002,089.002,091.00-0.97%3,500
Jun 10, 20252,075.002,090.002,061.002,071.00--0.19%2,500
Jun 9, 20252,066.002,077.002,011.002,075.00-1.32%2,700
Jun 6, 20252,059.002,061.002,048.002,048.00--0.58%800
Jun 5, 20252,060.002,061.002,060.002,060.00--500
Jun 4, 20252,082.002,083.002,060.002,060.00--1.06%1,000
Jun 3, 20252,061.002,104.002,058.002,082.00-1.36%4,900
Jun 2, 20252,063.002,063.002,054.002,054.00--0.44%900
May 30, 20252,100.002,100.002,063.002,063.00-0.10%300
May 29, 20252,106.002,106.002,025.002,061.00--1.58%1,200
May 28, 20252,103.002,143.002,002.002,094.00-0.14%2,300
May 27, 20252,062.002,091.002,062.002,091.00--0.43%500
May 26, 20252,140.002,140.002,080.002,100.00--0.28%800
May 23, 20252,150.002,150.002,096.002,106.00-0.29%1,700