Skip to main content
logo
Mitsubishi Gas Chemical Company, Inc. (TYO:4182)
Japan flag Japan · Delayed Price · Currency is JPY
2,602.00
-16.00 (-0.61%)
Aug 1, 2025, 3:30 PM JST

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,605.002,617.002,580.002,602.002,602.00-0.61%1,383,800
Jul 31, 20252,602.002,623.002,597.002,618.002,618.000.36%1,453,300
Jul 30, 20252,602.002,621.002,592.002,608.502,608.500.37%524,700
Jul 29, 20252,600.002,609.502,578.502,599.002,599.00-1.07%765,100
Jul 28, 20252,618.002,652.002,612.502,627.002,627.000.81%908,800
Jul 25, 20252,611.002,618.002,583.002,606.002,606.00-0.31%1,029,000
Jul 24, 20252,569.502,614.002,560.002,614.002,614.001.18%1,225,700
Jul 23, 20252,581.002,617.002,565.002,583.502,583.502.07%1,692,000
Jul 22, 20252,499.502,540.002,497.002,531.002,531.001.26%803,400
Jul 18, 20252,536.002,540.002,494.002,499.502,499.50-1.13%869,300
Jul 17, 20252,510.002,535.002,498.502,528.002,528.000.10%916,000
Jul 16, 20252,540.002,555.002,511.002,525.502,525.50-0.16%1,097,800
Jul 15, 20252,577.502,582.502,520.002,529.502,529.50-1.86%1,575,500
Jul 14, 20252,453.502,595.002,452.002,577.502,577.506.31%3,107,400
Jul 11, 20252,409.002,454.002,409.002,424.502,424.500.31%1,060,400
Jul 10, 20252,418.502,437.002,404.002,417.002,417.000.12%1,422,800
Jul 9, 20252,366.002,419.002,365.502,414.002,414.003.65%2,655,900
Jul 8, 20252,232.502,340.502,232.002,329.002,329.003.51%1,264,400
Jul 7, 20252,295.002,305.002,250.002,250.002,250.00-2.41%704,900
Jul 4, 20252,309.502,317.502,289.002,305.502,305.500.85%902,700
Jul 3, 20252,241.502,289.002,230.002,286.002,286.002.01%881,900
Jul 2, 20252,222.502,241.502,213.002,241.002,241.000.43%481,700
Jul 1, 20252,207.502,238.502,198.502,231.502,231.500.72%825,800
Jun 30, 20252,230.002,236.002,206.002,215.502,215.500.36%738,700
Jun 27, 20252,206.002,222.002,195.502,207.502,207.500.68%589,800
Jun 26, 20252,176.502,192.502,164.502,192.502,192.501.43%533,600
Jun 25, 20252,154.502,173.002,146.002,161.502,161.500.19%532,800
Jun 24, 20252,169.502,177.502,151.002,157.502,157.500.65%444,000
Jun 23, 20252,157.002,164.502,134.002,143.502,143.50-1.08%513,400
Jun 20, 20252,150.002,179.502,136.502,167.002,167.000.09%1,712,600
Jun 19, 20252,187.002,192.002,155.002,165.002,165.00-2.04%769,900
Jun 18, 20252,204.502,229.002,200.502,210.002,210.00-0.90%763,400
Jun 17, 20252,237.002,245.002,222.502,230.002,230.000.52%1,034,400
Jun 16, 20252,231.002,241.502,209.502,218.502,218.501.23%720,900
Jun 13, 20252,195.502,221.502,189.502,191.502,191.50-0.45%884,700
Jun 12, 20252,196.002,212.502,180.002,201.502,201.50-0.29%696,600
Jun 11, 20252,174.502,210.002,172.002,208.002,208.002.25%952,300
Jun 10, 20252,170.502,177.502,157.002,159.502,159.50-0.51%597,700
Jun 9, 20252,196.002,203.502,163.002,170.502,170.50-0.46%567,600
Jun 6, 20252,183.002,193.002,175.502,180.502,180.500.32%571,200
Jun 5, 20252,150.002,181.002,146.002,173.502,173.500.32%864,500
Jun 4, 20252,182.502,190.502,165.002,166.502,166.50-0.71%579,300
Jun 3, 20252,180.002,200.002,157.502,182.002,182.00-0.73%800,500
Jun 2, 20252,202.002,219.502,179.002,198.002,198.00-1.15%832,000
May 30, 20252,141.502,239.002,141.502,223.502,223.502.49%1,702,000
May 29, 20252,155.002,177.502,150.502,169.502,169.501.00%671,400
May 28, 20252,182.502,192.002,148.002,148.002,148.00-0.90%1,144,400
May 27, 20252,083.502,182.502,083.502,167.502,167.503.88%1,247,000
May 26, 20252,088.002,089.502,073.002,086.502,086.500.38%529,600
May 23, 20252,076.002,084.002,060.502,078.502,078.500.12%859,100