NEXON Co., Ltd. (TYO:3659)
2,963.00
+36.50 (1.25%)
Aug 7, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,942.00 | 2,981.00 | 2,922.00 | 2,963.00 | 2,963.00 | 1.25% | 1,745,300 |
Aug 6, 2025 | 2,801.50 | 2,933.00 | 2,801.50 | 2,926.50 | 2,926.50 | 1.72% | 1,560,300 |
Aug 5, 2025 | 2,842.50 | 2,890.50 | 2,829.50 | 2,877.00 | 2,877.00 | 2.33% | 2,302,600 |
Aug 4, 2025 | 2,777.00 | 2,824.50 | 2,777.00 | 2,811.50 | 2,811.50 | -0.53% | 1,272,300 |
Aug 1, 2025 | 2,810.50 | 2,827.00 | 2,769.00 | 2,826.50 | 2,826.50 | 1.89% | 1,188,600 |
Jul 31, 2025 | 2,731.00 | 2,785.50 | 2,701.50 | 2,774.00 | 2,774.00 | 2.61% | 1,751,100 |
Jul 30, 2025 | 2,685.50 | 2,739.50 | 2,669.50 | 2,703.50 | 2,703.50 | 0.61% | 8,163,800 |
Jul 29, 2025 | 2,658.00 | 2,699.50 | 2,645.00 | 2,687.00 | 2,687.00 | 0.39% | 1,421,400 |
Jul 28, 2025 | 2,670.50 | 2,692.00 | 2,644.00 | 2,676.50 | 2,676.50 | 0.24% | 1,300,300 |
Jul 25, 2025 | 2,718.50 | 2,740.00 | 2,657.50 | 2,670.00 | 2,670.00 | -2.41% | 1,819,200 |
Jul 24, 2025 | 2,768.00 | 2,788.00 | 2,736.00 | 2,736.00 | 2,736.00 | -0.27% | 1,933,900 |
Jul 23, 2025 | 2,712.00 | 2,755.00 | 2,691.00 | 2,743.50 | 2,743.50 | 2.03% | 2,406,500 |
Jul 22, 2025 | 2,746.00 | 2,788.00 | 2,683.00 | 2,689.00 | 2,689.00 | -2.98% | 1,993,500 |
Jul 18, 2025 | 2,834.50 | 2,839.00 | 2,763.00 | 2,771.50 | 2,771.50 | -0.47% | 1,433,300 |
Jul 17, 2025 | 2,786.50 | 2,793.00 | 2,754.50 | 2,784.50 | 2,784.50 | 0.29% | 1,446,400 |
Jul 16, 2025 | 2,743.50 | 2,787.50 | 2,742.50 | 2,776.50 | 2,776.50 | 1.82% | 2,290,200 |
Jul 15, 2025 | 2,765.50 | 2,765.50 | 2,706.50 | 2,727.00 | 2,727.00 | -0.60% | 2,113,500 |
Jul 14, 2025 | 2,813.00 | 2,825.00 | 2,731.50 | 2,743.50 | 2,743.50 | -4.17% | 2,111,100 |
Jul 11, 2025 | 2,843.00 | 2,872.50 | 2,813.50 | 2,863.00 | 2,863.00 | 1.63% | 2,036,600 |
Jul 10, 2025 | 2,811.50 | 2,829.00 | 2,780.00 | 2,817.00 | 2,817.00 | -0.27% | 2,344,900 |
Jul 9, 2025 | 2,809.00 | 2,824.50 | 2,771.50 | 2,824.50 | 2,824.50 | -0.04% | 1,790,600 |
Jul 8, 2025 | 2,833.00 | 2,856.50 | 2,808.00 | 2,825.50 | 2,825.50 | - | 2,010,800 |
Jul 7, 2025 | 2,811.00 | 2,850.00 | 2,803.00 | 2,825.50 | 2,825.50 | -0.32% | 1,214,300 |
Jul 4, 2025 | 2,833.00 | 2,842.00 | 2,788.00 | 2,834.50 | 2,834.50 | 0.19% | 1,048,800 |
Jul 3, 2025 | 2,859.00 | 2,883.00 | 2,812.50 | 2,829.00 | 2,829.00 | -0.40% | 1,667,200 |
Jul 2, 2025 | 2,818.50 | 2,922.00 | 2,808.00 | 2,840.50 | 2,840.50 | -0.91% | 2,524,400 |
Jul 1, 2025 | 2,896.00 | 2,916.00 | 2,854.00 | 2,866.50 | 2,866.50 | -1.49% | 1,134,300 |
Jun 30, 2025 | 2,885.00 | 2,919.50 | 2,865.00 | 2,910.00 | 2,910.00 | 1.64% | 1,763,000 |
Jun 27, 2025 | 2,855.00 | 2,893.50 | 2,767.50 | 2,863.00 | 2,863.00 | -1.07% | 1,524,200 |
Jun 26, 2025 | 2,858.00 | 2,923.00 | 2,850.00 | 2,894.00 | 2,879.00 | 0.84% | 1,437,500 |
Jun 25, 2025 | 2,848.00 | 2,895.50 | 2,831.00 | 2,870.00 | 2,855.12 | -0.97% | 1,471,200 |
Jun 24, 2025 | 2,857.00 | 2,911.00 | 2,835.50 | 2,898.00 | 2,882.98 | 2.06% | 1,566,300 |
Jun 23, 2025 | 2,841.50 | 2,860.50 | 2,790.00 | 2,839.50 | 2,824.78 | -0.07% | 1,496,100 |
Jun 20, 2025 | 2,847.00 | 2,872.50 | 2,783.50 | 2,841.50 | 2,826.77 | 0.60% | 2,896,700 |
Jun 19, 2025 | 2,772.00 | 2,824.50 | 2,760.00 | 2,824.50 | 2,809.86 | 0.93% | 1,262,200 |
Jun 18, 2025 | 2,746.50 | 2,804.50 | 2,731.50 | 2,798.50 | 2,783.99 | 2.02% | 1,914,400 |
Jun 17, 2025 | 2,695.50 | 2,743.00 | 2,680.00 | 2,743.00 | 2,728.78 | 0.75% | 2,158,700 |
Jun 16, 2025 | 2,832.50 | 2,832.50 | 2,597.00 | 2,722.50 | 2,708.39 | -4.47% | 6,328,300 |
Jun 13, 2025 | 2,820.00 | 2,896.50 | 2,777.50 | 2,850.00 | 2,835.23 | 8.37% | 12,087,600 |
Jun 12, 2025 | 2,635.00 | 2,650.00 | 2,613.50 | 2,630.00 | 2,616.37 | -0.19% | 1,442,200 |
Jun 11, 2025 | 2,647.50 | 2,662.50 | 2,621.00 | 2,635.00 | 2,621.34 | -0.26% | 1,584,400 |
Jun 10, 2025 | 2,631.00 | 2,651.00 | 2,623.50 | 2,642.00 | 2,628.31 | 1.42% | 1,665,100 |
Jun 9, 2025 | 2,606.50 | 2,636.00 | 2,603.00 | 2,605.00 | 2,591.50 | 0.10% | 1,188,100 |
Jun 6, 2025 | 2,585.00 | 2,619.00 | 2,580.50 | 2,602.50 | 2,589.01 | 0.68% | 1,436,600 |
Jun 5, 2025 | 2,589.00 | 2,615.00 | 2,550.00 | 2,585.00 | 2,571.60 | -0.12% | 1,239,200 |
Jun 4, 2025 | 2,600.00 | 2,630.50 | 2,584.00 | 2,588.00 | 2,574.59 | -0.08% | 1,618,500 |
Jun 3, 2025 | 2,648.00 | 2,654.00 | 2,583.00 | 2,590.00 | 2,576.58 | -0.73% | 1,597,600 |
Jun 2, 2025 | 2,585.50 | 2,611.50 | 2,580.50 | 2,609.00 | 2,595.48 | -0.11% | 1,785,400 |
May 30, 2025 | 2,599.00 | 2,631.00 | 2,579.00 | 2,612.00 | 2,598.46 | - | 4,063,900 |
May 29, 2025 | 2,655.50 | 2,658.50 | 2,600.00 | 2,612.00 | 2,598.46 | -1.64% | 1,917,500 |