Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 774.00
+10.00 (1.31%)
Aug 7, 2025, 12:42 PM JST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 770.00 | 776.00 | 762.00 | 776.00 | - | 1.57% | 48,000 |
| Aug 6, 2025 | 766.00 | 772.00 | 757.00 | 764.00 | 764.00 | 0.66% | 84,800 |
| Aug 5, 2025 | 749.00 | 763.00 | 749.00 | 759.00 | 759.00 | 1.74% | 84,900 |
| Aug 4, 2025 | 741.00 | 753.00 | 733.00 | 746.00 | 746.00 | -1.32% | 125,500 |
| Aug 1, 2025 | 739.00 | 756.00 | 731.00 | 756.00 | 756.00 | 1.61% | 130,100 |
| Jul 31, 2025 | 718.00 | 747.00 | 716.00 | 744.00 | 744.00 | 3.62% | 112,500 |
| Jul 30, 2025 | 720.00 | 735.00 | 713.00 | 718.00 | 718.00 | -0.97% | 131,000 |
| Jul 29, 2025 | 717.00 | 734.00 | 715.00 | 725.00 | 725.00 | 1.12% | 99,300 |
| Jul 28, 2025 | 728.00 | 739.00 | 716.00 | 717.00 | 717.00 | -1.92% | 147,900 |
| Jul 25, 2025 | 735.00 | 739.00 | 722.00 | 731.00 | 731.00 | 0.83% | 150,900 |
| Jul 24, 2025 | 734.00 | 739.00 | 718.00 | 725.00 | 725.00 | 0.55% | 129,100 |
| Jul 23, 2025 | 738.00 | 743.00 | 715.00 | 721.00 | 721.00 | -3.35% | 266,900 |
| Jul 22, 2025 | 779.00 | 784.00 | 737.00 | 746.00 | 746.00 | -2.36% | 269,900 |
| Jul 18, 2025 | 783.00 | 795.00 | 757.00 | 764.00 | 764.00 | -1.42% | 200,200 |
| Jul 17, 2025 | 778.00 | 795.00 | 768.00 | 775.00 | 775.00 | 0.26% | 167,200 |
| Jul 16, 2025 | 790.00 | 790.00 | 755.00 | 773.00 | 773.00 | -2.28% | 312,100 |
| Jul 15, 2025 | 813.00 | 820.00 | 781.00 | 791.00 | 791.00 | 2.20% | 455,600 |
| Jul 14, 2025 | 891.00 | 916.00 | 764.00 | 774.00 | 774.00 | -12.94% | 1,246,100 |
| Jul 11, 2025 | 908.00 | 934.00 | 889.00 | 889.00 | 889.00 | -1.55% | 235,900 |
| Jul 10, 2025 | 911.00 | 917.00 | 897.00 | 903.00 | 903.00 | -0.33% | 118,800 |
| Jul 9, 2025 | 916.00 | 917.00 | 902.00 | 906.00 | 906.00 | -0.33% | 92,700 |
| Jul 8, 2025 | 904.00 | 909.00 | 880.00 | 909.00 | 909.00 | 1.00% | 152,200 |
| Jul 7, 2025 | 873.00 | 906.00 | 869.00 | 900.00 | 900.00 | 3.57% | 104,600 |
| Jul 4, 2025 | 880.00 | 893.00 | 861.00 | 869.00 | 869.00 | - | 96,800 |
| Jul 3, 2025 | 863.00 | 870.00 | 845.00 | 869.00 | 869.00 | 0.93% | 106,700 |
| Jul 2, 2025 | 892.00 | 892.00 | 850.00 | 861.00 | 861.00 | -4.44% | 180,800 |
| Jul 1, 2025 | 893.00 | 907.00 | 876.00 | 901.00 | 901.00 | 0.45% | 144,000 |
| Jun 30, 2025 | 916.00 | 926.00 | 895.00 | 897.00 | 897.00 | -0.44% | 146,200 |
| Jun 27, 2025 | 917.00 | 926.00 | 893.00 | 901.00 | 901.00 | -0.11% | 212,400 |
| Jun 26, 2025 | 954.00 | 961.00 | 891.00 | 902.00 | 902.00 | -4.35% | 382,500 |
| Jun 25, 2025 | 887.00 | 952.00 | 870.00 | 943.00 | 943.00 | 9.27% | 390,500 |
| Jun 24, 2025 | 870.00 | 887.00 | 859.00 | 863.00 | 863.00 | 0.82% | 129,500 |
| Jun 23, 2025 | 809.00 | 858.00 | 806.00 | 856.00 | 856.00 | -0.47% | 261,400 |
| Jun 20, 2025 | 884.00 | 890.00 | 859.00 | 860.00 | 860.00 | -1.49% | 130,800 |
| Jun 19, 2025 | 880.00 | 883.00 | 861.00 | 873.00 | 873.00 | 0.69% | 143,900 |
| Jun 18, 2025 | 845.00 | 881.00 | 841.00 | 867.00 | 867.00 | 4.46% | 268,600 |
| Jun 17, 2025 | 810.00 | 834.00 | 805.00 | 830.00 | 830.00 | 3.62% | 111,400 |
| Jun 16, 2025 | 788.00 | 818.00 | 778.00 | 801.00 | 801.00 | 1.65% | 151,900 |
| Jun 13, 2025 | 807.00 | 819.00 | 787.00 | 788.00 | 788.00 | -1.75% | 121,400 |
| Jun 12, 2025 | 802.00 | 804.00 | 791.00 | 802.00 | 802.00 | 0.63% | 37,800 |
| Jun 11, 2025 | 786.00 | 804.00 | 785.00 | 797.00 | 797.00 | 1.01% | 85,000 |
| Jun 10, 2025 | 783.00 | 797.00 | 780.00 | 789.00 | 789.00 | 0.51% | 57,700 |
| Jun 9, 2025 | 791.00 | 801.00 | 776.00 | 785.00 | 785.00 | -0.25% | 64,800 |
| Jun 6, 2025 | 797.00 | 805.00 | 780.00 | 787.00 | 787.00 | -0.88% | 76,900 |
| Jun 5, 2025 | 793.00 | 804.00 | 780.00 | 794.00 | 794.00 | 0.13% | 87,100 |
| Jun 4, 2025 | 802.00 | 802.00 | 789.00 | 793.00 | 793.00 | -1.49% | 82,400 |
| Jun 3, 2025 | 788.00 | 808.00 | 777.00 | 805.00 | 805.00 | 2.42% | 178,500 |
| Jun 2, 2025 | 775.00 | 787.00 | 770.00 | 786.00 | 786.00 | 0.38% | 82,300 |
| May 30, 2025 | 770.00 | 786.00 | 762.00 | 783.00 | 783.00 | 1.42% | 74,000 |
| May 29, 2025 | 789.00 | 789.00 | 754.00 | 772.00 | 772.00 | -0.77% | 131,000 |