Skip to main content
logo

Densan Co., Ltd. (TYO:3640)

Japan flag Japan · Delayed Price · Currency is JPY
2,604.00
-391.00 (-13.06%)
Aug 1, 2025, 3:30 PM JST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,695.002,715.002,591.002,604.002,604.00-13.06%205,300
Jul 31, 20252,965.003,030.002,965.002,995.002,995.001.01%69,600
Jul 30, 20252,936.002,975.002,915.002,965.002,965.002.00%15,900
Jul 29, 20252,965.002,965.002,877.002,907.002,907.00-1.96%29,400
Jul 28, 20253,055.003,080.002,951.002,965.002,965.00-2.79%33,100
Jul 25, 20253,115.003,115.003,030.003,050.003,050.00-2.87%30,400
Jul 24, 20253,100.003,185.003,070.003,140.003,140.002.61%32,800
Jul 23, 20253,100.003,100.003,025.003,060.003,060.00-1.29%24,600
Jul 22, 20253,090.003,190.003,075.003,100.003,100.000.81%45,000
Jul 18, 20253,070.003,095.003,030.003,075.003,075.00-0.65%22,100
Jul 17, 20253,085.003,140.003,045.003,095.003,095.001.48%42,800
Jul 16, 20253,070.003,070.002,970.003,050.003,050.00-0.49%24,800
Jul 15, 20253,020.003,135.002,989.003,065.003,065.003.20%40,600
Jul 14, 20252,999.003,045.002,961.002,970.002,970.00-0.50%35,000
Jul 11, 20253,005.003,020.002,945.002,985.002,985.00-1.49%32,900
Jul 10, 20253,030.003,080.002,994.003,030.003,030.001.17%46,500
Jul 9, 20252,943.003,005.002,905.002,995.002,995.002.29%68,100
Jul 8, 20252,857.002,931.002,850.002,928.002,928.003.65%66,100
Jul 7, 20252,700.002,825.002,700.002,825.002,825.006.28%48,800
Jul 4, 20252,681.002,683.002,626.002,658.002,658.000.30%14,600
Jul 3, 20252,705.002,719.002,644.002,650.002,650.00-3.28%23,500
Jul 2, 20252,640.002,765.002,622.002,740.002,740.004.10%42,100
Jul 1, 20252,568.002,701.002,568.002,632.002,632.002.29%29,600
Jun 30, 20252,513.002,590.002,507.002,573.002,573.002.51%11,600
Jun 27, 20252,519.002,541.002,510.002,510.002,510.00-0.32%5,900
Jun 26, 20252,568.002,568.002,518.002,518.002,518.00-1.95%10,800
Jun 25, 20252,574.002,574.002,528.002,568.002,568.001.02%10,200
Jun 24, 20252,555.002,590.002,525.002,542.002,542.00-0.51%14,400
Jun 23, 20252,452.002,571.002,449.002,555.002,555.004.71%24,800
Jun 20, 20252,468.002,470.002,433.002,440.002,440.00-1.09%16,300
Jun 19, 20252,460.002,495.002,452.002,467.002,467.000.69%24,100
Jun 18, 20252,542.002,595.002,450.002,450.002,450.00-6.27%97,800
Jun 17, 20252,657.002,857.002,568.002,614.002,614.00-0.83%121,600
Jun 16, 20252,462.002,636.002,462.002,636.002,636.007.07%60,500
Jun 13, 20252,492.002,500.002,444.002,462.002,462.00-1.08%13,400
Jun 12, 20252,536.002,546.002,478.002,489.002,489.00-2.01%13,700
Jun 11, 20252,501.002,540.002,501.002,540.002,540.001.56%17,400
Jun 10, 20252,445.002,517.002,445.002,501.002,501.002.33%18,100
Jun 9, 20252,464.002,464.002,432.002,444.002,444.00-0.24%17,400
Jun 6, 20252,460.002,529.002,446.002,450.002,450.00-0.24%22,700
Jun 5, 20252,435.002,467.002,398.002,456.002,456.00-0.45%26,100
Jun 4, 20252,430.002,490.002,405.002,467.002,467.000.78%25,100
Jun 3, 20252,345.002,448.002,345.002,448.002,448.005.02%38,400
Jun 2, 20252,391.002,393.002,311.002,331.002,331.00-2.02%32,400
May 30, 20252,337.002,394.002,335.002,379.002,379.001.41%16,200
May 29, 20252,414.002,425.002,331.002,346.002,346.00-3.85%78,200
May 28, 20252,449.002,450.002,412.002,440.002,440.00-0.41%15,500
May 27, 20252,402.002,450.002,402.002,450.002,450.002.34%26,800
May 26, 20252,383.002,433.002,380.002,394.002,394.000.55%28,900
May 23, 20252,420.002,420.002,351.002,381.002,381.00-0.87%31,000