Nitto Boseki Co., Ltd. (TYO:3110)
Japan · Delayed Price · Currency is JPY 6,500.00
-200.00 (-2.99%)
Aug 1, 2025, 3:30 PM JST
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,670.00 | 6,730.00 | 6,390.00 | 6,500.00 | 6,500.00 | -2.99% | 784,700 |
| Jul 31, 2025 | 6,340.00 | 6,740.00 | 6,340.00 | 6,700.00 | 6,700.00 | 5.85% | 600,100 |
| Jul 30, 2025 | 6,240.00 | 6,330.00 | 6,140.00 | 6,330.00 | 6,330.00 | 1.44% | 487,000 |
| Jul 29, 2025 | 6,110.00 | 6,240.00 | 6,040.00 | 6,240.00 | 6,240.00 | -4.15% | 920,400 |
| Jul 28, 2025 | 6,500.00 | 6,580.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1.09% | 362,300 |
| Jul 25, 2025 | 6,380.00 | 6,490.00 | 6,290.00 | 6,440.00 | 6,440.00 | 0.47% | 512,000 |
| Jul 24, 2025 | 6,550.00 | 6,560.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.62% | 480,000 |
| Jul 23, 2025 | 6,690.00 | 6,700.00 | 6,390.00 | 6,450.00 | 6,450.00 | -3.01% | 755,500 |
| Jul 22, 2025 | 6,710.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.45% | 285,000 |
| Jul 18, 2025 | 6,680.00 | 6,750.00 | 6,580.00 | 6,680.00 | 6,680.00 | 0.60% | 392,600 |
| Jul 17, 2025 | 6,600.00 | 6,720.00 | 6,550.00 | 6,640.00 | 6,640.00 | -0.90% | 522,900 |
| Jul 16, 2025 | 6,870.00 | 6,960.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.03% | 642,600 |
| Jul 15, 2025 | 6,610.00 | 6,850.00 | 6,480.00 | 6,770.00 | 6,770.00 | 2.42% | 598,200 |
| Jul 14, 2025 | 6,560.00 | 6,680.00 | 6,540.00 | 6,610.00 | 6,610.00 | 1.07% | 351,100 |
| Jul 11, 2025 | 6,590.00 | 6,740.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.46% | 682,200 |
| Jul 10, 2025 | 6,500.00 | 6,680.00 | 6,410.00 | 6,570.00 | 6,570.00 | 1.08% | 718,400 |
| Jul 9, 2025 | 6,270.00 | 6,530.00 | 6,270.00 | 6,500.00 | 6,500.00 | 4.50% | 974,100 |
| Jul 8, 2025 | 5,950.00 | 6,220.00 | 5,920.00 | 6,220.00 | 6,220.00 | 3.84% | 561,400 |
| Jul 7, 2025 | 5,900.00 | 5,990.00 | 5,820.00 | 5,990.00 | 5,990.00 | -0.66% | 453,400 |
| Jul 4, 2025 | 5,840.00 | 6,030.00 | 5,830.00 | 6,030.00 | 6,030.00 | 4.51% | 798,700 |
| Jul 3, 2025 | 5,840.00 | 5,870.00 | 5,680.00 | 5,770.00 | 5,770.00 | 2.30% | 477,300 |
| Jul 2, 2025 | 5,780.00 | 5,920.00 | 5,610.00 | 5,640.00 | 5,640.00 | -7.24% | 1,045,300 |
| Jul 1, 2025 | 6,080.00 | 6,160.00 | 6,020.00 | 6,080.00 | 6,080.00 | - | 472,500 |
| Jun 30, 2025 | 6,160.00 | 6,350.00 | 6,050.00 | 6,080.00 | 6,080.00 | 0.33% | 1,292,300 |
| Jun 27, 2025 | 5,950.00 | 6,100.00 | 5,910.00 | 6,060.00 | 6,060.00 | 4.48% | 1,227,900 |
| Jun 26, 2025 | 5,690.00 | 5,830.00 | 5,620.00 | 5,800.00 | 5,800.00 | 4.69% | 929,700 |
| Jun 25, 2025 | 5,500.00 | 5,650.00 | 5,400.00 | 5,540.00 | 5,540.00 | 4.92% | 951,000 |
| Jun 24, 2025 | 5,190.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,280.00 | 4.76% | 462,700 |
| Jun 23, 2025 | 5,020.00 | 5,050.00 | 4,920.00 | 5,040.00 | 5,040.00 | -1.37% | 446,800 |
| Jun 20, 2025 | 5,130.00 | 5,190.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.58% | 409,400 |
| Jun 19, 2025 | 5,130.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.98% | 542,700 |
| Jun 18, 2025 | 4,980.00 | 5,150.00 | 4,950.00 | 5,040.00 | 5,040.00 | 0.40% | 413,900 |
| Jun 17, 2025 | 5,050.00 | 5,140.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.18% | 340,200 |
| Jun 16, 2025 | 4,850.00 | 5,120.00 | 4,795.00 | 5,080.00 | 5,080.00 | 5.61% | 607,300 |
| Jun 13, 2025 | 4,960.00 | 5,010.00 | 4,790.00 | 4,810.00 | 4,810.00 | -2.53% | 559,900 |
| Jun 12, 2025 | 5,050.00 | 5,060.00 | 4,910.00 | 4,935.00 | 4,935.00 | -3.24% | 698,800 |
| Jun 11, 2025 | 5,220.00 | 5,320.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.73% | 506,200 |
| Jun 10, 2025 | 5,100.00 | 5,320.00 | 5,060.00 | 5,190.00 | 5,190.00 | 2.77% | 548,600 |
| Jun 9, 2025 | 5,010.00 | 5,110.00 | 4,970.00 | 5,050.00 | 5,050.00 | 2.85% | 509,400 |
| Jun 6, 2025 | 5,050.00 | 5,090.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.77% | 467,700 |
| Jun 5, 2025 | 5,120.00 | 5,170.00 | 4,995.00 | 5,050.00 | 5,050.00 | -2.51% | 630,800 |
| Jun 4, 2025 | 5,350.00 | 5,380.00 | 5,120.00 | 5,180.00 | 5,180.00 | -2.08% | 755,500 |
| Jun 3, 2025 | 5,210.00 | 5,490.00 | 5,180.00 | 5,290.00 | 5,290.00 | 3.52% | 861,200 |
| Jun 2, 2025 | 5,190.00 | 5,450.00 | 5,090.00 | 5,110.00 | 5,110.00 | -1.73% | 1,359,800 |
| May 30, 2025 | 4,950.00 | 5,260.00 | 4,940.00 | 5,200.00 | 5,200.00 | 2.16% | 1,158,100 |
| May 29, 2025 | 4,795.00 | 5,100.00 | 4,760.00 | 5,090.00 | 5,090.00 | 9.34% | 1,333,200 |
| May 28, 2025 | 4,590.00 | 4,840.00 | 4,585.00 | 4,655.00 | 4,655.00 | 2.99% | 1,415,100 |
| May 27, 2025 | 4,320.00 | 4,590.00 | 4,295.00 | 4,520.00 | 4,520.00 | 4.27% | 538,100 |
| May 26, 2025 | 4,195.00 | 4,425.00 | 4,160.00 | 4,335.00 | 4,335.00 | 6.38% | 542,800 |
| May 23, 2025 | 4,135.00 | 4,165.00 | 4,070.00 | 4,075.00 | 4,075.00 | -0.73% | 228,800 |