ZOZO, Inc. (TYO:3092)
Japan flag Japan · Delayed Price · Currency is JPY
1,491.00
-6.50 (-0.43%)
Aug 5, 2025, 3:30 PM JST

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,504.001,522.501,485.001,496.00--0.10%792,100
Aug 4, 20251,497.501,510.501,477.501,497.501,497.500.34%3,217,700
Aug 1, 20251,488.001,504.501,466.001,492.501,492.50-0.17%4,985,400
Jul 31, 20251,505.501,510.001,475.501,495.001,495.001.32%3,883,800
Jul 30, 20251,503.001,513.001,475.001,475.501,475.50-2.45%3,371,900
Jul 29, 20251,521.001,527.001,512.501,512.501,512.50-1.05%1,988,400
Jul 28, 20251,541.001,543.501,523.001,528.501,528.500.10%2,403,100
Jul 25, 20251,582.501,582.501,524.001,527.001,527.00-3.05%2,780,900
Jul 24, 20251,566.001,588.001,557.001,575.001,575.000.93%2,570,700
Jul 23, 20251,535.501,571.001,533.501,560.501,560.502.36%2,674,400
Jul 22, 20251,530.001,546.501,516.001,524.501,524.50-1.07%2,966,800
Jul 18, 20251,541.501,544.001,528.501,541.001,541.000.85%2,169,100
Jul 17, 20251,519.001,529.001,507.501,528.001,528.001.39%2,575,300
Jul 16, 20251,501.001,520.001,493.001,507.001,507.000.17%1,641,700
Jul 15, 20251,530.501,532.501,500.001,504.501,504.50-0.99%1,690,000
Jul 14, 20251,546.001,546.001,517.501,519.501,519.50-2.09%1,770,100
Jul 11, 20251,569.501,592.501,542.501,552.001,552.000.36%2,750,000
Jul 10, 20251,531.501,549.501,521.501,546.501,546.500.81%2,358,100
Jul 9, 20251,531.001,537.501,510.001,534.001,534.000.62%2,231,200
Jul 8, 20251,540.001,540.001,469.001,524.501,524.50-0.42%4,270,600
Jul 7, 20251,524.001,541.501,524.001,531.001,531.000.10%1,373,700
Jul 4, 20251,543.501,553.001,521.501,529.501,529.500.23%1,758,700
Jul 3, 20251,542.501,555.001,519.001,526.001,526.00-0.62%2,934,800
Jul 2, 20251,535.001,548.001,525.501,535.501,535.50-0.65%2,128,300
Jul 1, 20251,544.501,568.001,538.501,545.501,545.50-0.74%2,012,500
Jun 30, 20251,535.501,578.001,534.501,557.001,557.001.17%2,628,000
Jun 27, 20251,539.501,553.501,518.501,539.001,539.000.88%2,257,000
Jun 26, 20251,521.501,537.501,517.501,525.501,525.50-0.49%2,282,400
Jun 25, 20251,555.501,564.001,532.001,533.001,533.00-2.45%2,592,900
Jun 24, 20251,581.001,592.501,566.501,571.501,571.500.26%2,016,500
Jun 23, 20251,539.501,571.001,531.001,567.501,567.501.03%1,511,300
Jun 20, 20251,550.001,560.501,535.501,551.501,551.500.78%4,214,400
Jun 19, 20251,528.001,541.001,526.001,539.501,539.500.95%1,265,000
Jun 18, 20251,510.001,534.001,507.001,525.001,525.000.39%2,646,400
Jun 17, 20251,528.501,534.001,516.501,519.001,519.00-0.72%1,592,900
Jun 16, 20251,553.001,558.001,527.501,530.001,530.00-0.16%1,733,100
Jun 13, 20251,545.001,550.001,505.001,532.501,532.50-0.81%3,494,300
Jun 12, 20251,555.001,555.001,540.001,545.001,545.00-0.96%2,319,400
Jun 11, 20251,577.501,577.501,548.501,560.001,560.00-0.38%1,830,500
Jun 10, 20251,577.501,578.001,552.001,566.001,566.00-0.03%2,011,100
Jun 9, 20251,550.501,571.001,550.501,566.501,566.501.20%1,354,500
Jun 6, 20251,528.001,555.001,525.001,548.001,548.000.26%1,631,400
Jun 5, 20251,545.501,558.501,521.001,544.001,544.00-1.97%2,905,400
Jun 4, 20251,545.001,581.001,545.001,575.001,575.001.71%2,023,200
Jun 3, 20251,541.001,557.001,532.501,548.501,548.500.58%1,722,100
Jun 2, 20251,540.001,547.001,528.501,539.501,539.50-1.57%1,983,200
May 30, 20251,555.501,581.501,550.001,564.001,564.00-0.70%6,486,500
May 29, 20251,562.501,587.501,560.001,575.001,575.000.54%1,695,000
May 28, 20251,585.501,590.001,556.501,566.501,566.50-0.35%1,521,400
May 27, 20251,569.001,595.501,561.501,572.001,572.000.96%2,146,900