BrainPad Inc. (TYO:3655)
Japan · Delayed Price · Currency is JPY 1,393.00
+39.00 (2.88%)
Aug 1, 2025, 3:30 PM JST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,367.00 | 1,405.00 | 1,366.00 | 1,393.00 | 1,393.00 | 2.88% | 584,600 |
| Jul 31, 2025 | 1,317.00 | 1,356.00 | 1,306.00 | 1,354.00 | 1,354.00 | 3.12% | 339,500 |
| Jul 30, 2025 | 1,312.00 | 1,329.00 | 1,276.00 | 1,313.00 | 1,313.00 | -1.13% | 397,500 |
| Jul 29, 2025 | 1,308.00 | 1,337.00 | 1,296.00 | 1,328.00 | 1,328.00 | 0.53% | 354,100 |
| Jul 28, 2025 | 1,322.00 | 1,353.00 | 1,310.00 | 1,321.00 | 1,321.00 | 1.07% | 424,900 |
| Jul 25, 2025 | 1,280.00 | 1,318.00 | 1,274.00 | 1,307.00 | 1,307.00 | 1.40% | 322,600 |
| Jul 24, 2025 | 1,279.00 | 1,289.00 | 1,252.00 | 1,289.00 | 1,289.00 | 1.66% | 264,000 |
| Jul 23, 2025 | 1,240.00 | 1,279.00 | 1,230.00 | 1,268.00 | 1,268.00 | 3.51% | 341,800 |
| Jul 22, 2025 | 1,250.00 | 1,254.00 | 1,223.00 | 1,225.00 | 1,225.00 | -0.81% | 166,100 |
| Jul 18, 2025 | 1,275.00 | 1,275.00 | 1,231.00 | 1,235.00 | 1,235.00 | -2.68% | 274,900 |
| Jul 17, 2025 | 1,250.00 | 1,293.00 | 1,245.00 | 1,269.00 | 1,269.00 | 2.67% | 316,100 |
| Jul 16, 2025 | 1,249.00 | 1,257.00 | 1,229.00 | 1,236.00 | 1,236.00 | -0.72% | 164,500 |
| Jul 15, 2025 | 1,270.00 | 1,271.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.35% | 233,600 |
| Jul 14, 2025 | 1,266.00 | 1,283.00 | 1,254.00 | 1,262.00 | 1,262.00 | -1.33% | 196,200 |
| Jul 11, 2025 | 1,294.00 | 1,313.00 | 1,279.00 | 1,279.00 | 1,279.00 | -1.46% | 211,700 |
| Jul 10, 2025 | 1,324.00 | 1,329.00 | 1,284.00 | 1,298.00 | 1,298.00 | -1.89% | 352,400 |
| Jul 9, 2025 | 1,312.00 | 1,325.00 | 1,277.00 | 1,323.00 | 1,323.00 | -0.15% | 422,100 |
| Jul 8, 2025 | 1,266.00 | 1,335.00 | 1,255.00 | 1,325.00 | 1,325.00 | 5.49% | 538,500 |
| Jul 7, 2025 | 1,249.00 | 1,273.00 | 1,244.00 | 1,256.00 | 1,256.00 | -0.16% | 198,800 |
| Jul 4, 2025 | 1,290.00 | 1,290.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.41% | 187,500 |
| Jul 3, 2025 | 1,302.00 | 1,312.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.01% | 266,400 |
| Jul 2, 2025 | 1,277.00 | 1,308.00 | 1,268.00 | 1,289.00 | 1,289.00 | -1.38% | 421,400 |
| Jul 1, 2025 | 1,354.00 | 1,358.00 | 1,301.00 | 1,307.00 | 1,307.00 | -3.26% | 561,000 |
| Jun 30, 2025 | 1,390.00 | 1,410.00 | 1,341.00 | 1,351.00 | 1,351.00 | -1.82% | 537,300 |
| Jun 27, 2025 | 1,399.00 | 1,403.00 | 1,350.00 | 1,376.00 | 1,376.00 | -1.99% | 534,100 |
| Jun 26, 2025 | 1,438.00 | 1,448.00 | 1,397.00 | 1,404.00 | 1,396.00 | -2.50% | 442,800 |
| Jun 25, 2025 | 1,451.00 | 1,466.00 | 1,406.00 | 1,440.00 | 1,431.79 | -0.35% | 422,000 |
| Jun 24, 2025 | 1,401.00 | 1,455.00 | 1,386.00 | 1,445.00 | 1,436.77 | 5.94% | 610,200 |
| Jun 23, 2025 | 1,362.00 | 1,378.00 | 1,341.00 | 1,364.00 | 1,356.23 | -0.87% | 345,500 |
| Jun 20, 2025 | 1,410.00 | 1,417.00 | 1,375.00 | 1,376.00 | 1,368.16 | -3.17% | 449,700 |
| Jun 19, 2025 | 1,430.00 | 1,469.00 | 1,420.00 | 1,421.00 | 1,412.90 | 0.50% | 470,000 |
| Jun 18, 2025 | 1,440.00 | 1,455.00 | 1,407.00 | 1,414.00 | 1,405.94 | -1.74% | 410,700 |
| Jun 17, 2025 | 1,482.00 | 1,493.00 | 1,432.00 | 1,439.00 | 1,430.80 | -0.90% | 543,400 |
| Jun 16, 2025 | 1,413.00 | 1,465.00 | 1,401.00 | 1,452.00 | 1,443.73 | 2.25% | 654,200 |
| Jun 13, 2025 | 1,457.00 | 1,539.00 | 1,403.00 | 1,420.00 | 1,411.91 | -0.49% | 1,622,700 |
| Jun 12, 2025 | 1,364.00 | 1,432.00 | 1,346.00 | 1,427.00 | 1,418.87 | 4.85% | 807,300 |
| Jun 11, 2025 | 1,324.00 | 1,377.00 | 1,317.00 | 1,361.00 | 1,353.25 | 3.11% | 594,700 |
| Jun 10, 2025 | 1,355.00 | 1,360.00 | 1,303.00 | 1,320.00 | 1,312.48 | -1.49% | 631,500 |
| Jun 9, 2025 | 1,280.00 | 1,340.00 | 1,273.00 | 1,340.00 | 1,332.36 | 9.84% | 881,000 |
| Jun 6, 2025 | 1,250.00 | 1,254.00 | 1,220.00 | 1,220.00 | 1,213.05 | -2.09% | 217,200 |
| Jun 5, 2025 | 1,289.00 | 1,298.00 | 1,220.00 | 1,246.00 | 1,238.90 | -4.37% | 461,100 |
| Jun 4, 2025 | 1,302.00 | 1,329.00 | 1,283.00 | 1,303.00 | 1,295.58 | 0.54% | 263,500 |
| Jun 3, 2025 | 1,289.00 | 1,316.00 | 1,283.00 | 1,296.00 | 1,288.62 | 0.31% | 192,000 |
| Jun 2, 2025 | 1,308.00 | 1,333.00 | 1,263.00 | 1,292.00 | 1,284.64 | -1.30% | 322,000 |
| May 30, 2025 | 1,258.00 | 1,346.00 | 1,249.00 | 1,309.00 | 1,301.54 | 3.64% | 548,100 |
| May 29, 2025 | 1,275.00 | 1,287.00 | 1,259.00 | 1,263.00 | 1,255.80 | 0.96% | 207,700 |
| May 28, 2025 | 1,261.00 | 1,279.00 | 1,241.00 | 1,251.00 | 1,243.87 | -0.64% | 254,500 |
| May 27, 2025 | 1,222.00 | 1,260.00 | 1,212.00 | 1,259.00 | 1,251.83 | 3.20% | 293,800 |
| May 26, 2025 | 1,171.00 | 1,228.00 | 1,159.00 | 1,220.00 | 1,213.05 | 4.01% | 456,500 |
| May 23, 2025 | 1,172.00 | 1,187.00 | 1,147.00 | 1,173.00 | 1,166.32 | -1.76% | 509,300 |