Kodama Chemical Industry Co.,Ltd. (TYO:4222)
Japan · Delayed Price · Currency is JPY 579.00
+9.00 (1.58%)
Aug 1, 2025, 3:30 PM JST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 569.00 | 579.00 | 563.00 | 579.00 | 579.00 | 1.58% | 161,900 |
| Jul 31, 2025 | 573.00 | 576.00 | 563.00 | 570.00 | 570.00 | - | 232,400 |
| Jul 30, 2025 | 559.00 | 573.00 | 556.00 | 570.00 | 570.00 | 2.52% | 319,700 |
| Jul 29, 2025 | 591.00 | 595.00 | 556.00 | 556.00 | 556.00 | -4.79% | 512,700 |
| Jul 28, 2025 | 601.00 | 601.00 | 581.00 | 584.00 | 584.00 | -2.67% | 419,200 |
| Jul 25, 2025 | 613.00 | 614.00 | 596.00 | 600.00 | 600.00 | -1.32% | 386,000 |
| Jul 24, 2025 | 603.00 | 612.00 | 589.00 | 608.00 | 608.00 | 4.29% | 760,200 |
| Jul 23, 2025 | 572.00 | 607.00 | 570.00 | 583.00 | 583.00 | 5.05% | 826,900 |
| Jul 22, 2025 | 560.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.25% | 160,500 |
| Jul 18, 2025 | 576.00 | 586.00 | 562.00 | 562.00 | 562.00 | -2.26% | 235,200 |
| Jul 17, 2025 | 580.00 | 593.00 | 575.00 | 575.00 | 575.00 | -1.54% | 201,700 |
| Jul 16, 2025 | 576.00 | 588.00 | 564.00 | 584.00 | 584.00 | 0.34% | 243,200 |
| Jul 15, 2025 | 597.00 | 600.00 | 573.00 | 582.00 | 582.00 | -3.32% | 460,000 |
| Jul 14, 2025 | 595.00 | 613.00 | 590.00 | 602.00 | 602.00 | 0.17% | 279,700 |
| Jul 11, 2025 | 622.00 | 635.00 | 600.00 | 601.00 | 601.00 | -0.33% | 807,700 |
| Jul 10, 2025 | 600.00 | 606.00 | 582.00 | 603.00 | 603.00 | 1.34% | 512,700 |
| Jul 9, 2025 | 576.00 | 608.00 | 567.00 | 595.00 | 595.00 | 6.63% | 859,400 |
| Jul 8, 2025 | 531.00 | 563.00 | 529.00 | 558.00 | 558.00 | 6.69% | 501,000 |
| Jul 7, 2025 | 538.00 | 554.00 | 518.00 | 523.00 | 523.00 | -4.04% | 482,600 |
| Jul 4, 2025 | 541.00 | 560.00 | 541.00 | 545.00 | 545.00 | 0.93% | 215,900 |
| Jul 3, 2025 | 520.00 | 550.00 | 518.00 | 540.00 | 540.00 | 3.85% | 319,400 |
| Jul 2, 2025 | 537.00 | 547.00 | 520.00 | 520.00 | 520.00 | -4.94% | 394,800 |
| Jul 1, 2025 | 554.00 | 589.00 | 546.00 | 547.00 | 547.00 | -1.26% | 468,600 |
| Jun 30, 2025 | 567.00 | 582.00 | 553.00 | 554.00 | 554.00 | -2.29% | 356,200 |
| Jun 27, 2025 | 569.00 | 579.00 | 560.00 | 567.00 | 567.00 | -0.87% | 317,500 |
| Jun 26, 2025 | 560.00 | 584.00 | 534.00 | 572.00 | 572.00 | 1.60% | 802,700 |
| Jun 25, 2025 | 576.00 | 579.00 | 548.00 | 563.00 | 563.00 | -0.53% | 580,800 |
| Jun 24, 2025 | 541.00 | 579.00 | 535.00 | 566.00 | 566.00 | 7.81% | 748,900 |
| Jun 23, 2025 | 521.00 | 531.00 | 507.00 | 525.00 | 525.00 | -1.13% | 338,200 |
| Jun 20, 2025 | 540.00 | 557.00 | 520.00 | 531.00 | 531.00 | -0.75% | 628,100 |
| Jun 19, 2025 | 512.00 | 537.00 | 509.00 | 535.00 | 535.00 | 4.29% | 573,200 |
| Jun 18, 2025 | 546.00 | 546.00 | 509.00 | 513.00 | 513.00 | -6.04% | 906,400 |
| Jun 17, 2025 | 534.00 | 555.00 | 511.00 | 546.00 | 546.00 | 0.92% | 793,700 |
| Jun 16, 2025 | 532.00 | 543.00 | 520.00 | 541.00 | 541.00 | 2.85% | 606,000 |
| Jun 13, 2025 | 611.00 | 622.00 | 526.00 | 526.00 | 526.00 | -14.33% | 1,734,500 |
| Jun 12, 2025 | 586.00 | 619.00 | 586.00 | 614.00 | 614.00 | 3.37% | 683,200 |
| Jun 11, 2025 | 653.00 | 665.00 | 588.00 | 594.00 | 594.00 | -9.17% | 1,866,500 |
| Jun 10, 2025 | 638.00 | 669.00 | 624.00 | 654.00 | 654.00 | 5.83% | 1,150,200 |
| Jun 9, 2025 | 659.00 | 659.00 | 604.00 | 618.00 | 618.00 | -3.29% | 548,600 |
| Jun 6, 2025 | 628.00 | 651.00 | 617.00 | 639.00 | 639.00 | 2.40% | 430,800 |
| Jun 5, 2025 | 673.00 | 674.00 | 611.00 | 624.00 | 624.00 | -6.59% | 640,700 |
| Jun 4, 2025 | 693.00 | 701.00 | 668.00 | 668.00 | 668.00 | -3.47% | 462,900 |
| Jun 3, 2025 | 687.00 | 692.00 | 660.00 | 692.00 | 692.00 | 0.87% | 266,100 |
| Jun 2, 2025 | 705.00 | 709.00 | 677.00 | 686.00 | 686.00 | -1.86% | 277,600 |
| May 30, 2025 | 693.00 | 705.00 | 681.00 | 699.00 | 699.00 | 0.72% | 348,900 |
| May 29, 2025 | 713.00 | 713.00 | 690.00 | 694.00 | 694.00 | -1.56% | 433,300 |
| May 28, 2025 | 770.00 | 770.00 | 701.00 | 705.00 | 705.00 | -7.24% | 420,700 |
| May 27, 2025 | 752.00 | 782.00 | 738.00 | 760.00 | 760.00 | -2.31% | 453,300 |
| May 26, 2025 | 780.00 | 827.00 | 757.00 | 778.00 | 778.00 | -0.64% | 1,033,300 |
| May 23, 2025 | 690.00 | 783.00 | 677.00 | 783.00 | 783.00 | 11.06% | 1,467,600 |