Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 1,133.00
+1.00 (0.09%)
Last updated: Jul 31, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,158.00 | 1,178.00 | 1,158.00 | 1,160.00 | - | 0.17% | 24,300 |
| Aug 4, 2025 | 1,151.00 | 1,174.00 | 1,146.00 | 1,158.00 | - | -2.36% | 52,400 |
| Aug 1, 2025 | 1,151.00 | 1,208.00 | 1,151.00 | 1,186.00 | - | 3.31% | 75,200 |
| Jul 31, 2025 | 1,139.00 | 1,150.00 | 1,125.00 | 1,148.00 | - | 1.41% | 43,300 |
| Jul 30, 2025 | 1,137.00 | 1,137.00 | 1,111.00 | 1,132.00 | - | 1.80% | 36,900 |
| Jul 29, 2025 | 1,149.00 | 1,150.00 | 1,106.00 | 1,112.00 | - | -1.33% | 60,200 |
| Jul 28, 2025 | 1,090.00 | 1,130.00 | 1,084.00 | 1,127.00 | - | 4.26% | 34,900 |
| Jul 25, 2025 | 1,100.00 | 1,108.00 | 1,080.00 | 1,081.00 | - | 0.19% | 37,800 |
| Jul 24, 2025 | 1,080.00 | 1,114.00 | 1,079.00 | 1,079.00 | - | 0.19% | 69,000 |
| Jul 23, 2025 | 1,054.00 | 1,082.00 | 1,044.00 | 1,077.00 | - | 3.06% | 58,600 |
| Jul 22, 2025 | 1,045.00 | 1,053.00 | 1,003.00 | 1,045.00 | - | 1.46% | 153,100 |
| Jul 18, 2025 | 1,065.00 | 1,065.00 | 1,030.00 | 1,030.00 | - | -3.38% | 56,800 |
| Jul 17, 2025 | 1,051.00 | 1,066.00 | 1,040.00 | 1,066.00 | - | 0.85% | 29,000 |
| Jul 16, 2025 | 1,037.00 | 1,059.00 | 1,034.00 | 1,057.00 | - | 1.83% | 41,400 |
| Jul 15, 2025 | 1,068.00 | 1,070.00 | 1,038.00 | 1,038.00 | - | -2.81% | 50,400 |
| Jul 14, 2025 | 1,094.00 | 1,094.00 | 1,063.00 | 1,068.00 | - | -2.38% | 45,800 |
| Jul 11, 2025 | 1,114.00 | 1,128.00 | 1,094.00 | 1,094.00 | - | -1.53% | 59,200 |
| Jul 10, 2025 | 1,124.00 | 1,132.00 | 1,107.00 | 1,111.00 | - | -1.16% | 37,500 |
| Jul 9, 2025 | 1,088.00 | 1,124.00 | 1,063.00 | 1,124.00 | - | 3.69% | 77,200 |
| Jul 8, 2025 | 1,035.00 | 1,088.00 | 1,034.00 | 1,084.00 | - | 4.73% | 92,500 |
| Jul 7, 2025 | 1,058.00 | 1,058.00 | 1,033.00 | 1,035.00 | - | -2.91% | 93,100 |
| Jul 4, 2025 | 1,084.00 | 1,091.00 | 1,060.00 | 1,066.00 | - | -1.11% | 36,500 |
| Jul 3, 2025 | 1,076.00 | 1,083.00 | 1,058.00 | 1,078.00 | - | 0.28% | 65,000 |
| Jul 2, 2025 | 1,080.00 | 1,092.00 | 1,066.00 | 1,075.00 | - | -0.74% | 56,500 |
| Jul 1, 2025 | 1,120.00 | 1,132.00 | 1,080.00 | 1,083.00 | - | -3.30% | 76,300 |
| Jun 30, 2025 | 1,118.00 | 1,154.00 | 1,107.00 | 1,120.00 | - | 1.36% | 66,800 |
| Jun 27, 2025 | 1,130.00 | 1,146.00 | 1,101.00 | 1,105.00 | - | -2.47% | 108,700 |
| Jun 26, 2025 | 1,186.00 | 1,186.00 | 1,133.00 | 1,133.00 | - | -4.39% | 86,900 |
| Jun 25, 2025 | 1,188.00 | 1,188.00 | 1,151.00 | 1,185.00 | - | -0.08% | 93,300 |
| Jun 24, 2025 | 1,196.00 | 1,198.00 | 1,185.00 | 1,186.00 | - | -0.59% | 88,100 |
| Jun 23, 2025 | 1,170.00 | 1,194.00 | 1,151.00 | 1,193.00 | - | 0.76% | 97,600 |
| Jun 20, 2025 | 1,200.00 | 1,213.00 | 1,173.00 | 1,184.00 | - | -1.74% | 155,800 |
| Jun 19, 2025 | 1,202.00 | 1,216.00 | 1,195.00 | 1,205.00 | - | 0.33% | 112,800 |
| Jun 18, 2025 | 1,183.00 | 1,230.00 | 1,182.00 | 1,201.00 | - | 0.08% | 154,500 |
| Jun 17, 2025 | 1,196.00 | 1,221.00 | 1,164.00 | 1,200.00 | - | 0.08% | 250,100 |
| Jun 16, 2025 | 1,220.00 | 1,242.00 | 1,164.00 | 1,199.00 | - | -3.85% | 425,100 |
| Jun 13, 2025 | 1,277.00 | 1,337.00 | 1,234.00 | 1,247.00 | - | -18.34% | 1,193,800 |
| Jun 12, 2025 | 1,550.00 | 1,560.00 | 1,491.00 | 1,527.00 | - | -0.91% | 433,500 |
| Jun 11, 2025 | 1,562.00 | 1,570.00 | 1,526.00 | 1,541.00 | - | -0.52% | 71,000 |
| Jun 10, 2025 | 1,532.00 | 1,556.00 | 1,516.00 | 1,549.00 | - | 1.91% | 98,800 |
| Jun 9, 2025 | 1,544.00 | 1,557.00 | 1,493.00 | 1,520.00 | - | 1.54% | 130,500 |
| Jun 6, 2025 | 1,481.00 | 1,498.00 | 1,432.00 | 1,497.00 | - | 0.34% | 110,900 |
| Jun 5, 2025 | 1,500.00 | 1,514.00 | 1,482.00 | 1,492.00 | - | -0.53% | 52,700 |
| Jun 4, 2025 | 1,497.00 | 1,527.00 | 1,476.00 | 1,500.00 | - | 2.18% | 83,900 |
| Jun 3, 2025 | 1,485.00 | 1,524.00 | 1,460.00 | 1,468.00 | - | -1.14% | 81,800 |
| Jun 2, 2025 | 1,475.00 | 1,495.00 | 1,450.00 | 1,485.00 | - | 0.54% | 35,600 |
| May 30, 2025 | 1,459.00 | 1,485.00 | 1,450.00 | 1,477.00 | - | 1.16% | 40,800 |
| May 29, 2025 | 1,442.00 | 1,485.00 | 1,442.00 | 1,460.00 | - | 0.69% | 48,900 |
| May 28, 2025 | 1,487.00 | 1,488.00 | 1,450.00 | 1,450.00 | - | -0.55% | 38,200 |
| May 27, 2025 | 1,461.00 | 1,486.00 | 1,439.00 | 1,458.00 | - | 0.34% | 63,300 |