Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 917.00
+13.00 (1.44%)
Aug 1, 2025, 3:30 PM JST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 897.00 | 920.00 | 886.00 | 917.00 | 917.00 | 1.44% | 201,000 |
| Jul 31, 2025 | 888.00 | 904.00 | 880.00 | 904.00 | 904.00 | 0.89% | 131,800 |
| Jul 30, 2025 | 882.00 | 903.00 | 877.00 | 896.00 | 896.00 | 2.63% | 266,700 |
| Jul 29, 2025 | 880.00 | 883.00 | 861.00 | 873.00 | 873.00 | -0.80% | 173,000 |
| Jul 28, 2025 | 895.00 | 904.00 | 880.00 | 880.00 | 880.00 | -0.23% | 214,800 |
| Jul 25, 2025 | 880.00 | 917.00 | 848.00 | 882.00 | 882.00 | 0.80% | 778,000 |
| Jul 24, 2025 | 894.00 | 899.00 | 860.00 | 875.00 | 875.00 | 1.16% | 337,700 |
| Jul 23, 2025 | 834.00 | 866.00 | 833.00 | 865.00 | 865.00 | 4.09% | 331,300 |
| Jul 22, 2025 | 820.00 | 841.00 | 817.00 | 831.00 | 831.00 | 5.06% | 328,000 |
| Jul 18, 2025 | 800.00 | 802.00 | 787.00 | 791.00 | 791.00 | -1.13% | 63,400 |
| Jul 17, 2025 | 790.00 | 804.00 | 785.00 | 800.00 | 800.00 | 1.27% | 81,100 |
| Jul 16, 2025 | 780.00 | 801.00 | 770.00 | 790.00 | 790.00 | 0.77% | 104,400 |
| Jul 15, 2025 | 796.00 | 796.00 | 784.00 | 784.00 | 784.00 | -1.63% | 65,700 |
| Jul 14, 2025 | 806.00 | 811.00 | 789.00 | 797.00 | 797.00 | -2.21% | 103,000 |
| Jul 11, 2025 | 807.00 | 818.00 | 803.00 | 815.00 | 815.00 | 0.99% | 115,600 |
| Jul 10, 2025 | 811.00 | 811.00 | 788.00 | 807.00 | 807.00 | -0.62% | 146,300 |
| Jul 9, 2025 | 785.00 | 819.00 | 779.00 | 812.00 | 812.00 | 4.10% | 215,600 |
| Jul 8, 2025 | 758.00 | 782.00 | 754.00 | 780.00 | 780.00 | 2.50% | 79,900 |
| Jul 7, 2025 | 762.00 | 769.00 | 754.00 | 761.00 | 761.00 | - | 112,800 |
| Jul 4, 2025 | 765.00 | 770.00 | 755.00 | 761.00 | 761.00 | 0.93% | 120,600 |
| Jul 3, 2025 | 773.00 | 773.00 | 747.00 | 754.00 | 754.00 | -4.07% | 423,000 |
| Jul 2, 2025 | 793.00 | 804.00 | 780.00 | 786.00 | 786.00 | -4.50% | 251,800 |
| Jul 1, 2025 | 851.00 | 851.00 | 812.00 | 823.00 | 823.00 | -3.63% | 223,500 |
| Jun 30, 2025 | 840.00 | 867.00 | 834.00 | 854.00 | 854.00 | 4.02% | 432,200 |
| Jun 27, 2025 | 790.00 | 821.00 | 785.00 | 821.00 | 821.00 | 3.92% | 139,100 |
| Jun 26, 2025 | 787.00 | 800.00 | 781.00 | 790.00 | 784.00 | 0.89% | 53,600 |
| Jun 25, 2025 | 789.00 | 793.00 | 783.00 | 783.00 | 777.05 | -0.76% | 24,800 |
| Jun 24, 2025 | 782.00 | 798.00 | 781.00 | 789.00 | 783.01 | 1.81% | 49,300 |
| Jun 23, 2025 | 771.00 | 779.00 | 761.00 | 775.00 | 769.11 | -0.51% | 42,800 |
| Jun 20, 2025 | 794.00 | 800.00 | 777.00 | 779.00 | 773.08 | -1.02% | 51,200 |
| Jun 19, 2025 | 793.00 | 796.00 | 782.00 | 787.00 | 781.02 | -1.25% | 49,000 |
| Jun 18, 2025 | 783.00 | 802.00 | 783.00 | 797.00 | 790.95 | 1.79% | 46,800 |
| Jun 17, 2025 | 783.00 | 792.00 | 777.00 | 783.00 | 777.05 | - | 44,400 |
| Jun 16, 2025 | 779.00 | 786.00 | 774.00 | 783.00 | 777.05 | 0.13% | 46,400 |
| Jun 13, 2025 | 815.00 | 815.00 | 776.00 | 782.00 | 776.06 | -2.86% | 134,300 |
| Jun 12, 2025 | 811.00 | 816.00 | 802.00 | 805.00 | 798.89 | -0.25% | 42,500 |
| Jun 11, 2025 | 812.00 | 815.00 | 801.00 | 807.00 | 800.87 | -0.49% | 53,800 |
| Jun 10, 2025 | 812.00 | 822.00 | 806.00 | 811.00 | 804.84 | 0.37% | 84,500 |
| Jun 9, 2025 | 809.00 | 814.00 | 797.00 | 808.00 | 801.86 | 4.94% | 119,700 |
| Jun 6, 2025 | 781.00 | 792.00 | 767.00 | 770.00 | 764.15 | -2.78% | 112,500 |
| Jun 5, 2025 | 810.00 | 816.00 | 792.00 | 792.00 | 785.98 | -2.58% | 121,400 |
| Jun 4, 2025 | 812.00 | 822.00 | 807.00 | 813.00 | 806.83 | -0.25% | 75,900 |
| Jun 3, 2025 | 827.00 | 836.00 | 811.00 | 815.00 | 808.81 | -1.57% | 143,300 |
| Jun 2, 2025 | 846.00 | 846.00 | 819.00 | 828.00 | 821.71 | -0.36% | 92,200 |
| May 30, 2025 | 840.00 | 848.00 | 820.00 | 831.00 | 824.69 | -2.00% | 195,300 |
| May 29, 2025 | 830.00 | 851.00 | 817.00 | 848.00 | 841.56 | 2.79% | 215,500 |
| May 28, 2025 | 838.00 | 839.00 | 816.00 | 825.00 | 818.73 | -0.96% | 153,700 |
| May 27, 2025 | 815.00 | 835.00 | 803.00 | 833.00 | 826.67 | 4.13% | 299,300 |
| May 26, 2025 | 768.00 | 800.00 | 765.00 | 800.00 | 793.92 | 4.30% | 86,600 |
| May 23, 2025 | 764.00 | 775.00 | 752.00 | 767.00 | 761.17 | 1.05% | 79,400 |