TOKYO BASE Co.,Ltd. (TYO:3415)
Japan · Delayed Price · Currency is JPY 531.00
+36.00 (7.27%)
Aug 5, 2025, 3:30 PM JST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 530.00 | 536.00 | 519.00 | 532.00 | - | 7.47% | 969,800 |
| Aug 4, 2025 | 484.00 | 496.00 | 484.00 | 495.00 | 495.00 | 0.81% | 493,800 |
| Aug 1, 2025 | 489.00 | 498.00 | 483.00 | 491.00 | 491.00 | 0.82% | 622,100 |
| Jul 31, 2025 | 481.00 | 487.00 | 476.00 | 487.00 | 487.00 | 1.67% | 685,000 |
| Jul 30, 2025 | 477.00 | 486.00 | 473.00 | 479.00 | 479.00 | 0.63% | 691,300 |
| Jul 29, 2025 | 475.00 | 482.00 | 469.00 | 476.00 | 476.00 | -0.21% | 465,700 |
| Jul 28, 2025 | 485.00 | 487.00 | 474.00 | 477.00 | 477.00 | -1.24% | 756,500 |
| Jul 25, 2025 | 474.00 | 487.00 | 472.00 | 483.00 | 483.00 | 2.99% | 1,057,400 |
| Jul 24, 2025 | 470.00 | 470.00 | 458.00 | 469.00 | 469.00 | 0.86% | 466,900 |
| Jul 23, 2025 | 473.00 | 478.00 | 463.00 | 465.00 | 465.00 | -1.06% | 622,600 |
| Jul 22, 2025 | 457.00 | 474.00 | 457.00 | 470.00 | 470.00 | 2.84% | 567,000 |
| Jul 18, 2025 | 469.00 | 473.00 | 452.00 | 457.00 | 457.00 | -2.56% | 644,800 |
| Jul 17, 2025 | 468.00 | 472.00 | 464.00 | 469.00 | 469.00 | 0.21% | 779,000 |
| Jul 16, 2025 | 448.00 | 474.00 | 445.00 | 468.00 | 468.00 | 3.31% | 1,231,100 |
| Jul 15, 2025 | 451.00 | 474.00 | 450.00 | 453.00 | 453.00 | 3.90% | 1,730,500 |
| Jul 14, 2025 | 440.00 | 448.00 | 435.00 | 436.00 | 436.00 | 2.35% | 1,024,000 |
| Jul 11, 2025 | 430.00 | 434.00 | 420.00 | 426.00 | 426.00 | -0.47% | 538,000 |
| Jul 10, 2025 | 432.00 | 440.00 | 425.00 | 428.00 | 428.00 | 1.42% | 898,500 |
| Jul 9, 2025 | 416.00 | 428.00 | 416.00 | 422.00 | 422.00 | 2.68% | 530,300 |
| Jul 8, 2025 | 411.00 | 417.00 | 409.00 | 411.00 | 411.00 | -0.24% | 348,800 |
| Jul 7, 2025 | 407.00 | 424.00 | 407.00 | 412.00 | 412.00 | 0.73% | 659,700 |
| Jul 4, 2025 | 415.00 | 419.00 | 409.00 | 409.00 | 409.00 | -0.49% | 436,400 |
| Jul 3, 2025 | 412.00 | 436.00 | 408.00 | 411.00 | 411.00 | -1.67% | 1,221,600 |
| Jul 2, 2025 | 414.00 | 420.00 | 408.00 | 418.00 | 418.00 | 0.24% | 466,700 |
| Jul 1, 2025 | 413.00 | 420.00 | 407.00 | 417.00 | 417.00 | -0.95% | 507,100 |
| Jun 30, 2025 | 410.00 | 428.00 | 409.00 | 421.00 | 421.00 | 4.73% | 879,300 |
| Jun 27, 2025 | 415.00 | 416.00 | 401.00 | 402.00 | 402.00 | -1.95% | 654,800 |
| Jun 26, 2025 | 419.00 | 422.00 | 408.00 | 410.00 | 410.00 | -3.30% | 585,800 |
| Jun 25, 2025 | 425.00 | 430.00 | 417.00 | 424.00 | 424.00 | -0.24% | 440,100 |
| Jun 24, 2025 | 422.00 | 432.00 | 422.00 | 425.00 | 425.00 | 1.19% | 594,900 |
| Jun 23, 2025 | 432.00 | 432.00 | 417.00 | 420.00 | 420.00 | -3.00% | 919,700 |
| Jun 20, 2025 | 440.00 | 444.00 | 429.00 | 433.00 | 433.00 | -1.81% | 813,500 |
| Jun 19, 2025 | 437.00 | 443.00 | 427.00 | 441.00 | 441.00 | 0.68% | 956,600 |
| Jun 18, 2025 | 433.00 | 443.00 | 426.00 | 438.00 | 438.00 | 2.82% | 1,417,000 |
| Jun 17, 2025 | 398.00 | 426.00 | 395.00 | 426.00 | 426.00 | 4.16% | 2,669,500 |
| Jun 16, 2025 | 407.00 | 412.00 | 395.00 | 409.00 | 409.00 | 0.49% | 1,518,500 |
| Jun 13, 2025 | 405.00 | 408.00 | 400.00 | 407.00 | 407.00 | 2.52% | 905,300 |
| Jun 12, 2025 | 405.00 | 406.00 | 395.00 | 397.00 | 397.00 | -2.22% | 535,400 |
| Jun 11, 2025 | 402.00 | 409.00 | 397.00 | 406.00 | 406.00 | 0.50% | 958,900 |
| Jun 10, 2025 | 400.00 | 408.00 | 397.00 | 404.00 | 404.00 | 0.50% | 887,800 |
| Jun 9, 2025 | 388.00 | 408.00 | 387.00 | 402.00 | 402.00 | 3.61% | 1,363,800 |
| Jun 6, 2025 | 390.00 | 400.00 | 385.00 | 388.00 | 388.00 | -0.51% | 1,063,900 |
| Jun 5, 2025 | 388.00 | 399.00 | 385.00 | 390.00 | 390.00 | -0.26% | 1,726,100 |
| Jun 4, 2025 | 354.00 | 399.00 | 354.00 | 391.00 | 391.00 | 17.07% | 4,452,000 |
| Jun 3, 2025 | 328.00 | 334.00 | 324.00 | 334.00 | 334.00 | 1.21% | 338,900 |
| Jun 2, 2025 | 322.00 | 332.00 | 319.00 | 330.00 | 330.00 | 2.17% | 479,200 |
| May 30, 2025 | 318.00 | 323.00 | 316.00 | 323.00 | 323.00 | 0.62% | 457,400 |
| May 29, 2025 | 313.00 | 323.00 | 312.00 | 321.00 | 321.00 | 3.22% | 557,000 |
| May 28, 2025 | 298.00 | 319.00 | 298.00 | 311.00 | 311.00 | 4.36% | 1,120,500 |
| May 27, 2025 | 297.00 | 299.00 | 296.00 | 298.00 | 298.00 | - | 127,300 |