CyberStep, Inc. (TYO:3810)
Japan · Delayed Price · Currency is JPY 348.00
0.00 (0.00%)
Aug 1, 2025, 3:30 PM JST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 349.00 | 362.00 | 337.00 | 348.00 | 348.00 | - | 960,000 |
| Jul 31, 2025 | 316.00 | 348.00 | 316.00 | 348.00 | 348.00 | 10.48% | 797,200 |
| Jul 30, 2025 | 324.00 | 324.00 | 313.00 | 315.00 | 315.00 | -1.56% | 150,200 |
| Jul 29, 2025 | 325.00 | 331.00 | 319.00 | 320.00 | 320.00 | -1.84% | 279,400 |
| Jul 28, 2025 | 321.00 | 334.00 | 321.00 | 326.00 | 326.00 | 1.56% | 365,600 |
| Jul 25, 2025 | 325.00 | 334.00 | 320.00 | 321.00 | 321.00 | -2.73% | 260,400 |
| Jul 24, 2025 | 325.00 | 332.00 | 319.00 | 330.00 | 330.00 | 2.80% | 216,700 |
| Jul 23, 2025 | 315.00 | 322.00 | 315.00 | 321.00 | 321.00 | 2.88% | 207,800 |
| Jul 22, 2025 | 322.00 | 328.00 | 312.00 | 312.00 | 312.00 | -2.50% | 201,000 |
| Jul 18, 2025 | 308.00 | 324.00 | 306.00 | 320.00 | 320.00 | 3.56% | 236,700 |
| Jul 17, 2025 | 316.00 | 331.00 | 307.00 | 309.00 | 309.00 | - | 456,000 |
| Jul 16, 2025 | 321.00 | 321.00 | 298.00 | 309.00 | 309.00 | -8.31% | 591,000 |
| Jul 15, 2025 | 353.00 | 353.00 | 329.00 | 337.00 | 337.00 | -5.07% | 594,500 |
| Jul 14, 2025 | 345.00 | 356.00 | 339.00 | 355.00 | 355.00 | 3.20% | 674,500 |
| Jul 11, 2025 | 335.00 | 348.00 | 329.00 | 344.00 | 344.00 | 2.08% | 719,200 |
| Jul 10, 2025 | 325.00 | 339.00 | 319.00 | 337.00 | 337.00 | 3.69% | 806,100 |
| Jul 9, 2025 | 301.00 | 328.00 | 297.00 | 325.00 | 325.00 | 7.97% | 773,500 |
| Jul 8, 2025 | 289.00 | 302.00 | 289.00 | 301.00 | 301.00 | 3.79% | 198,400 |
| Jul 7, 2025 | 295.00 | 295.00 | 283.00 | 290.00 | 290.00 | -1.02% | 354,900 |
| Jul 4, 2025 | 300.00 | 302.00 | 293.00 | 293.00 | 293.00 | -0.68% | 247,900 |
| Jul 3, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | 1.03% | 341,300 |
| Jul 2, 2025 | 306.00 | 306.00 | 291.00 | 292.00 | 292.00 | -4.58% | 668,800 |
| Jul 1, 2025 | 373.00 | 380.00 | 296.00 | 306.00 | 306.00 | -17.30% | 4,419,900 |
| Jun 30, 2025 | 370.00 | 380.00 | 366.00 | 370.00 | 370.00 | 0.82% | 868,700 |
| Jun 27, 2025 | 341.00 | 373.00 | 338.00 | 367.00 | 367.00 | 7.94% | 944,700 |
| Jun 26, 2025 | 330.00 | 343.00 | 327.00 | 340.00 | 340.00 | 2.72% | 270,600 |
| Jun 25, 2025 | 331.00 | 338.00 | 320.00 | 331.00 | 331.00 | -0.30% | 343,100 |
| Jun 24, 2025 | 333.00 | 340.00 | 325.00 | 332.00 | 332.00 | 2.15% | 322,300 |
| Jun 23, 2025 | 330.00 | 331.00 | 322.00 | 325.00 | 325.00 | -1.22% | 167,200 |
| Jun 20, 2025 | 335.00 | 339.00 | 319.00 | 329.00 | 329.00 | -1.79% | 640,800 |
| Jun 19, 2025 | 356.00 | 358.00 | 328.00 | 335.00 | 335.00 | -11.84% | 1,481,200 |
| Jun 18, 2025 | 355.00 | 383.00 | 353.00 | 380.00 | 380.00 | 9.51% | 2,027,800 |
| Jun 17, 2025 | 344.00 | 354.00 | 327.00 | 347.00 | 347.00 | 0.87% | 959,700 |
| Jun 16, 2025 | 329.00 | 348.00 | 321.00 | 344.00 | 344.00 | 7.17% | 1,158,000 |
| Jun 13, 2025 | 325.00 | 333.00 | 315.00 | 321.00 | 321.00 | -0.31% | 579,300 |
| Jun 12, 2025 | 297.00 | 332.00 | 294.00 | 322.00 | 322.00 | 7.69% | 751,800 |
| Jun 11, 2025 | 301.00 | 307.00 | 294.00 | 299.00 | 299.00 | 0.67% | 399,000 |
| Jun 10, 2025 | 297.00 | 305.00 | 296.00 | 297.00 | 297.00 | -0.67% | 125,700 |
| Jun 9, 2025 | 304.00 | 304.00 | 290.00 | 299.00 | 299.00 | - | 160,700 |
| Jun 6, 2025 | 297.00 | 303.00 | 295.00 | 299.00 | 299.00 | 1.70% | 181,400 |
| Jun 5, 2025 | 303.00 | 306.00 | 294.00 | 294.00 | 294.00 | -2.65% | 297,100 |
| Jun 4, 2025 | 295.00 | 308.00 | 295.00 | 302.00 | 302.00 | 2.37% | 218,100 |
| Jun 3, 2025 | 301.00 | 301.00 | 291.00 | 295.00 | 295.00 | -1.67% | 123,100 |
| Jun 2, 2025 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 4.17% | 83,300 |
| May 30, 2025 | 295.00 | 295.00 | 287.00 | 288.00 | 288.00 | -2.37% | 152,300 |
| May 29, 2025 | 299.00 | 299.00 | 291.00 | 295.00 | 295.00 | - | 49,800 |
| May 28, 2025 | 303.00 | 304.00 | 295.00 | 295.00 | 295.00 | -2.96% | 177,700 |
| May 27, 2025 | 302.00 | 312.00 | 300.00 | 304.00 | 304.00 | -0.33% | 244,600 |
| May 26, 2025 | 297.00 | 310.00 | 297.00 | 305.00 | 305.00 | 3.39% | 135,300 |
| May 23, 2025 | 305.00 | 305.00 | 289.00 | 295.00 | 295.00 | -1.99% | 200,200 |