Seven & i Holdings Co., Ltd. (TYO:3382)
Japan · Delayed Price · Currency is JPY 2,017.00
+20.00 (1.00%)
Aug 1, 2025, 3:30 PM JST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,025.00 | 2,033.00 | 2,007.00 | 2,017.00 | 2,017.00 | 1.00% | 7,406,100 |
| Jul 31, 2025 | 2,002.00 | 2,012.50 | 1,990.50 | 1,997.00 | 1,997.00 | 0.48% | 8,174,800 |
| Jul 30, 2025 | 1,984.00 | 2,002.00 | 1,983.00 | 1,987.50 | 1,987.50 | 0.23% | 6,200,400 |
| Jul 29, 2025 | 1,990.00 | 1,998.50 | 1,975.00 | 1,983.00 | 1,983.00 | -1.00% | 7,139,700 |
| Jul 28, 2025 | 2,008.50 | 2,020.00 | 1,997.50 | 2,003.00 | 2,003.00 | 0.25% | 7,170,100 |
| Jul 25, 2025 | 2,010.00 | 2,015.00 | 1,982.00 | 1,998.00 | 1,998.00 | -1.19% | 8,605,800 |
| Jul 24, 2025 | 1,999.00 | 2,033.00 | 1,986.00 | 2,022.00 | 2,022.00 | 2.61% | 12,192,000 |
| Jul 23, 2025 | 1,953.00 | 1,992.00 | 1,950.00 | 1,970.50 | 1,970.50 | 1.47% | 15,677,600 |
| Jul 22, 2025 | 1,946.00 | 1,949.50 | 1,908.50 | 1,942.00 | 1,942.00 | 0.47% | 18,189,000 |
| Jul 18, 2025 | 1,954.50 | 1,984.00 | 1,928.00 | 1,933.00 | 1,933.00 | -3.71% | 29,078,000 |
| Jul 17, 2025 | 2,015.00 | 2,074.50 | 1,997.50 | 2,007.50 | 2,007.50 | -9.16% | 54,495,700 |
| Jul 16, 2025 | 2,192.00 | 2,222.00 | 2,191.00 | 2,210.00 | 2,210.00 | 0.52% | 4,102,100 |
| Jul 15, 2025 | 2,200.00 | 2,207.50 | 2,182.50 | 2,198.50 | 2,198.50 | -0.07% | 5,273,500 |
| Jul 14, 2025 | 2,230.00 | 2,249.50 | 2,200.00 | 2,200.00 | 2,200.00 | -1.59% | 5,795,300 |
| Jul 11, 2025 | 2,190.00 | 2,252.50 | 2,180.00 | 2,235.50 | 2,235.50 | 3.28% | 9,416,100 |
| Jul 10, 2025 | 2,197.00 | 2,200.50 | 2,148.00 | 2,164.50 | 2,164.50 | -1.61% | 9,537,800 |
| Jul 9, 2025 | 2,218.50 | 2,223.00 | 2,197.50 | 2,200.00 | 2,200.00 | - | 5,564,100 |
| Jul 8, 2025 | 2,250.50 | 2,251.00 | 2,192.00 | 2,200.00 | 2,200.00 | -2.00% | 8,729,100 |
| Jul 7, 2025 | 2,243.00 | 2,258.50 | 2,240.50 | 2,245.00 | 2,245.00 | -0.18% | 4,214,500 |
| Jul 4, 2025 | 2,258.00 | 2,269.50 | 2,245.00 | 2,249.00 | 2,249.00 | -1.08% | 4,303,400 |
| Jul 3, 2025 | 2,289.50 | 2,297.00 | 2,270.00 | 2,273.50 | 2,273.50 | -1.09% | 4,588,200 |
| Jul 2, 2025 | 2,280.00 | 2,298.50 | 2,273.50 | 2,298.50 | 2,298.50 | 0.59% | 5,479,400 |
| Jul 1, 2025 | 2,322.50 | 2,332.50 | 2,277.00 | 2,285.00 | 2,285.00 | -1.64% | 6,076,900 |
| Jun 30, 2025 | 2,300.00 | 2,329.50 | 2,298.50 | 2,323.00 | 2,323.00 | 1.15% | 7,763,300 |
| Jun 27, 2025 | 2,289.00 | 2,314.50 | 2,253.50 | 2,296.50 | 2,296.50 | 0.33% | 7,541,100 |
| Jun 26, 2025 | 2,270.50 | 2,289.00 | 2,266.00 | 2,289.00 | 2,289.00 | 0.81% | 4,541,400 |
| Jun 25, 2025 | 2,281.50 | 2,289.00 | 2,266.50 | 2,270.50 | 2,270.50 | -0.24% | 6,027,900 |
| Jun 24, 2025 | 2,283.00 | 2,293.00 | 2,269.00 | 2,276.00 | 2,276.00 | 0.51% | 4,276,800 |
| Jun 23, 2025 | 2,240.00 | 2,285.50 | 2,240.00 | 2,264.50 | 2,264.50 | 0.96% | 4,268,400 |
| Jun 20, 2025 | 2,258.50 | 2,300.00 | 2,243.00 | 2,243.00 | 2,243.00 | -0.62% | 7,641,500 |
| Jun 19, 2025 | 2,237.50 | 2,263.00 | 2,227.00 | 2,257.00 | 2,257.00 | 1.05% | 4,124,900 |
| Jun 18, 2025 | 2,218.00 | 2,244.00 | 2,218.00 | 2,233.50 | 2,233.50 | 0.56% | 5,310,500 |
| Jun 17, 2025 | 2,218.00 | 2,233.50 | 2,209.00 | 2,221.00 | 2,221.00 | - | 3,996,700 |
| Jun 16, 2025 | 2,195.00 | 2,226.00 | 2,190.50 | 2,221.00 | 2,221.00 | 2.52% | 5,611,400 |
| Jun 13, 2025 | 2,185.00 | 2,194.50 | 2,154.50 | 2,166.50 | 2,166.50 | -0.85% | 8,175,600 |
| Jun 12, 2025 | 2,189.00 | 2,208.00 | 2,175.00 | 2,185.00 | 2,185.00 | -0.68% | 6,758,700 |
| Jun 11, 2025 | 2,231.00 | 2,240.00 | 2,198.50 | 2,200.00 | 2,200.00 | -0.88% | 5,340,900 |
| Jun 10, 2025 | 2,206.00 | 2,232.50 | 2,195.00 | 2,219.50 | 2,219.50 | 0.61% | 6,563,800 |
| Jun 9, 2025 | 2,240.00 | 2,251.50 | 2,206.00 | 2,206.00 | 2,206.00 | -1.52% | 5,757,800 |
| Jun 6, 2025 | 2,231.50 | 2,251.50 | 2,227.50 | 2,240.00 | 2,240.00 | 1.27% | 5,585,600 |
| Jun 5, 2025 | 2,218.00 | 2,252.00 | 2,206.50 | 2,212.00 | 2,212.00 | -0.92% | 5,275,600 |
| Jun 4, 2025 | 2,218.50 | 2,241.00 | 2,206.00 | 2,232.50 | 2,232.50 | 0.29% | 5,375,300 |
| Jun 3, 2025 | 2,189.00 | 2,234.00 | 2,189.00 | 2,226.00 | 2,226.00 | 1.46% | 6,668,700 |
| Jun 2, 2025 | 2,171.00 | 2,201.50 | 2,171.00 | 2,194.00 | 2,194.00 | 0.83% | 5,040,300 |
| May 30, 2025 | 2,170.00 | 2,193.00 | 2,162.00 | 2,176.00 | 2,176.00 | -0.71% | 10,175,400 |
| May 29, 2025 | 2,189.00 | 2,209.00 | 2,179.50 | 2,191.50 | 2,191.50 | 0.50% | 4,421,200 |
| May 28, 2025 | 2,190.50 | 2,196.00 | 2,160.00 | 2,180.50 | 2,180.50 | 0.86% | 4,172,500 |
| May 27, 2025 | 2,174.00 | 2,175.00 | 2,136.00 | 2,162.00 | 2,162.00 | -0.05% | 2,972,600 |
| May 26, 2025 | 2,178.00 | 2,195.00 | 2,160.00 | 2,163.00 | 2,163.00 | -0.44% | 2,672,400 |
| May 23, 2025 | 2,178.00 | 2,199.00 | 2,172.00 | 2,172.50 | 2,172.50 | -0.80% | 6,661,800 |