GA technologies Co., Ltd. (TYO:3491)
Japan · Delayed Price · Currency is JPY 1,979.00
-42.00 (-2.08%)
Aug 1, 2025, 3:30 PM JST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,043.00 | 2,049.00 | 1,940.00 | 1,979.00 | 1,979.00 | -2.08% | 230,300 |
| Jul 31, 2025 | 1,940.00 | 2,034.00 | 1,935.00 | 2,021.00 | 2,021.00 | 5.65% | 256,700 |
| Jul 30, 2025 | 1,859.00 | 1,923.00 | 1,847.00 | 1,913.00 | 1,913.00 | 2.68% | 75,600 |
| Jul 29, 2025 | 1,855.00 | 1,879.00 | 1,842.00 | 1,863.00 | 1,863.00 | 0.11% | 81,500 |
| Jul 28, 2025 | 1,872.00 | 1,912.00 | 1,855.00 | 1,861.00 | 1,861.00 | -0.59% | 115,000 |
| Jul 25, 2025 | 1,841.00 | 1,880.00 | 1,841.00 | 1,872.00 | 1,872.00 | 1.68% | 68,900 |
| Jul 24, 2025 | 1,840.00 | 1,860.00 | 1,828.00 | 1,841.00 | 1,841.00 | 0.05% | 109,100 |
| Jul 23, 2025 | 1,813.00 | 1,875.00 | 1,792.00 | 1,840.00 | 1,840.00 | 1.77% | 162,600 |
| Jul 22, 2025 | 1,795.00 | 1,824.00 | 1,765.00 | 1,808.00 | 1,808.00 | 0.33% | 307,600 |
| Jul 18, 2025 | 1,890.00 | 1,890.00 | 1,795.00 | 1,802.00 | 1,802.00 | -4.76% | 423,800 |
| Jul 17, 2025 | 1,925.00 | 1,969.00 | 1,879.00 | 1,892.00 | 1,892.00 | -1.56% | 216,000 |
| Jul 16, 2025 | 1,939.00 | 1,941.00 | 1,906.00 | 1,922.00 | 1,922.00 | -0.16% | 141,200 |
| Jul 15, 2025 | 1,980.00 | 1,990.00 | 1,925.00 | 1,925.00 | 1,925.00 | -3.36% | 205,900 |
| Jul 14, 2025 | 1,977.00 | 2,000.00 | 1,933.00 | 1,992.00 | 1,992.00 | -0.15% | 266,500 |
| Jul 11, 2025 | 2,041.00 | 2,053.00 | 1,981.00 | 1,995.00 | 1,995.00 | -0.45% | 315,300 |
| Jul 10, 2025 | 1,992.00 | 2,026.00 | 1,990.00 | 2,004.00 | 2,004.00 | 0.91% | 214,200 |
| Jul 9, 2025 | 1,960.00 | 2,023.00 | 1,955.00 | 1,986.00 | 1,986.00 | 2.53% | 352,900 |
| Jul 8, 2025 | 1,948.00 | 1,977.00 | 1,914.00 | 1,937.00 | 1,937.00 | 0.47% | 265,500 |
| Jul 7, 2025 | 1,858.00 | 1,939.00 | 1,843.00 | 1,928.00 | 1,928.00 | 2.77% | 220,000 |
| Jul 4, 2025 | 1,873.00 | 1,907.00 | 1,860.00 | 1,876.00 | 1,876.00 | 2.35% | 309,900 |
| Jul 3, 2025 | 1,860.00 | 1,913.00 | 1,829.00 | 1,833.00 | 1,833.00 | 0.71% | 363,600 |
| Jul 2, 2025 | 1,861.00 | 1,861.00 | 1,799.00 | 1,820.00 | 1,820.00 | -1.62% | 245,200 |
| Jul 1, 2025 | 1,812.00 | 1,885.00 | 1,812.00 | 1,850.00 | 1,850.00 | 2.10% | 231,100 |
| Jun 30, 2025 | 1,827.00 | 1,844.00 | 1,802.00 | 1,812.00 | 1,812.00 | -0.88% | 240,100 |
| Jun 27, 2025 | 1,880.00 | 1,885.00 | 1,808.00 | 1,828.00 | 1,828.00 | -2.77% | 463,100 |
| Jun 26, 2025 | 1,818.00 | 1,922.00 | 1,818.00 | 1,880.00 | 1,880.00 | 5.38% | 642,900 |
| Jun 25, 2025 | 1,760.00 | 1,790.00 | 1,712.00 | 1,784.00 | 1,784.00 | 2.41% | 303,800 |
| Jun 24, 2025 | 1,706.00 | 1,778.00 | 1,696.00 | 1,742.00 | 1,742.00 | 4.25% | 428,500 |
| Jun 23, 2025 | 1,647.00 | 1,690.00 | 1,615.00 | 1,671.00 | 1,671.00 | 1.95% | 230,400 |
| Jun 20, 2025 | 1,674.00 | 1,675.00 | 1,624.00 | 1,639.00 | 1,639.00 | -1.27% | 185,200 |
| Jun 19, 2025 | 1,641.00 | 1,691.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1.10% | 258,100 |
| Jun 18, 2025 | 1,708.00 | 1,712.00 | 1,626.00 | 1,642.00 | 1,642.00 | -5.52% | 596,600 |
| Jun 17, 2025 | 1,600.00 | 1,742.00 | 1,568.00 | 1,738.00 | 1,738.00 | 14.34% | 1,070,200 |
| Jun 16, 2025 | 1,491.00 | 1,546.00 | 1,453.00 | 1,520.00 | 1,520.00 | 1.95% | 296,800 |
| Jun 13, 2025 | 1,528.00 | 1,532.00 | 1,427.00 | 1,491.00 | 1,491.00 | -8.47% | 1,193,600 |
| Jun 12, 2025 | 1,609.00 | 1,636.00 | 1,599.00 | 1,629.00 | 1,629.00 | 0.80% | 471,800 |
| Jun 11, 2025 | 1,566.00 | 1,631.00 | 1,556.00 | 1,616.00 | 1,616.00 | 4.33% | 397,100 |
| Jun 10, 2025 | 1,542.00 | 1,560.00 | 1,530.00 | 1,549.00 | 1,549.00 | 0.26% | 164,000 |
| Jun 9, 2025 | 1,546.00 | 1,552.00 | 1,510.00 | 1,545.00 | 1,545.00 | 1.31% | 146,100 |
| Jun 6, 2025 | 1,564.00 | 1,564.00 | 1,525.00 | 1,525.00 | 1,525.00 | -2.56% | 143,400 |
| Jun 5, 2025 | 1,486.00 | 1,565.00 | 1,486.00 | 1,565.00 | 1,565.00 | 5.81% | 302,300 |
| Jun 4, 2025 | 1,459.00 | 1,502.00 | 1,457.00 | 1,479.00 | 1,479.00 | 0.27% | 123,500 |
| Jun 3, 2025 | 1,505.00 | 1,510.00 | 1,461.00 | 1,475.00 | 1,475.00 | -1.80% | 179,600 |
| Jun 2, 2025 | 1,471.00 | 1,515.00 | 1,471.00 | 1,502.00 | 1,502.00 | 1.08% | 102,300 |
| May 30, 2025 | 1,480.00 | 1,502.00 | 1,475.00 | 1,486.00 | 1,486.00 | - | 129,700 |
| May 29, 2025 | 1,470.00 | 1,511.00 | 1,457.00 | 1,486.00 | 1,486.00 | -0.07% | 172,900 |
| May 28, 2025 | 1,503.00 | 1,510.00 | 1,478.00 | 1,487.00 | 1,487.00 | -2.36% | 197,000 |
| May 27, 2025 | 1,521.00 | 1,549.00 | 1,521.00 | 1,523.00 | 1,523.00 | 0.59% | 123,500 |
| May 26, 2025 | 1,495.00 | 1,526.00 | 1,481.00 | 1,514.00 | 1,514.00 | 0.93% | 125,800 |
| May 23, 2025 | 1,520.00 | 1,530.00 | 1,478.00 | 1,500.00 | 1,500.00 | 0.33% | 318,500 |