POVAL KOGYO Co., Ltd. (TYO:4247)
Japan · Delayed Price · Currency is JPY 1,250.00
+15.00 (1.21%)
Aug 4, 2025, 2:14 PM JST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,236.00 | 1,236.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.08% | 400 |
| Jul 31, 2025 | 1,221.00 | 1,254.00 | 1,221.00 | 1,236.00 | 1,236.00 | 1.23% | 900 |
| Jul 30, 2025 | 1,247.00 | 1,257.00 | 1,213.00 | 1,221.00 | 1,221.00 | 0.08% | 2,100 |
| Jul 29, 2025 | 1,205.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 1.24% | 1,300 |
| Jul 28, 2025 | 1,204.00 | 1,205.00 | 1,204.00 | 1,205.00 | 1,205.00 | 0.33% | 600 |
| Jul 25, 2025 | 1,206.00 | 1,206.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.41% | 500 |
| Jul 24, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - | 300 |
| Jul 23, 2025 | 1,212.00 | 1,212.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.58% | 300 |
| Jul 22, 2025 | 1,216.00 | 1,216.00 | 1,213.00 | 1,213.00 | 1,213.00 | - | 300 |
| Jul 18, 2025 | 1,240.00 | 1,240.00 | 1,211.00 | 1,213.00 | 1,213.00 | -2.18% | 700 |
| Jul 17, 2025 | 1,226.00 | 1,263.00 | 1,225.00 | 1,240.00 | 1,240.00 | 2.90% | 2,600 |
| Jul 16, 2025 | 1,213.00 | 1,213.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.08% | 200 |
| Jul 15, 2025 | 1,219.00 | 1,219.00 | 1,205.00 | 1,206.00 | 1,206.00 | 0.50% | 700 |
| Jul 14, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 300 |
| Jul 11, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1.35% | 200 |
| Jul 10, 2025 | 1,198.00 | 1,198.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.08% | 800 |
| Jul 9, 2025 | 1,184.00 | 1,184.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.01% | 300 |
| Jul 8, 2025 | 1,180.00 | 1,194.00 | 1,180.00 | 1,194.00 | 1,194.00 | 1.19% | 200 |
| Jul 7, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | - |
| Jul 4, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.72% | 300 |
| Jul 3, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 500 |
| Jul 2, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 300 |
| Jul 1, 2025 | 1,177.00 | 1,177.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.69% | 300 |
| Jun 30, 2025 | 1,178.00 | 1,178.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.34% | 400 |
| Jun 27, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - | 500 |
| Jun 26, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - | - |
| Jun 25, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.34% | 100 |
| Jun 24, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.86% | 400 |
| Jun 23, 2025 | 1,167.00 | 1,169.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.26% | 300 |
| Jun 20, 2025 | 1,161.00 | 1,163.00 | 1,161.00 | 1,162.00 | 1,162.00 | 0.09% | 400 |
| Jun 19, 2025 | 1,164.00 | 1,164.00 | 1,161.00 | 1,161.00 | 1,161.00 | - | 400 |
| Jun 18, 2025 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - | - |
| Jun 17, 2025 | 1,160.00 | 1,161.00 | 1,159.00 | 1,161.00 | 1,161.00 | 0.09% | 900 |
| Jun 16, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.09% | 200 |
| Jun 13, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | - |
| Jun 12, 2025 | 1,170.00 | 1,170.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.17% | 700 |
| Jun 11, 2025 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.11% | 400 |
| Jun 10, 2025 | 1,173.00 | 1,175.00 | 1,173.00 | 1,174.00 | 1,174.00 | 0.95% | 400 |
| Jun 9, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | 100 |
| Jun 6, 2025 | 1,161.00 | 1,165.00 | 1,161.00 | 1,163.00 | 1,163.00 | -0.09% | 600 |
| Jun 5, 2025 | 1,179.00 | 1,179.00 | 1,162.00 | 1,164.00 | 1,164.00 | -1.27% | 1,800 |
| Jun 4, 2025 | 1,163.00 | 1,179.00 | 1,163.00 | 1,179.00 | 1,179.00 | - | 300 |
| Jun 3, 2025 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - | - |
| Jun 2, 2025 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.17% | 100 |
| May 30, 2025 | 1,161.00 | 1,184.00 | 1,161.00 | 1,181.00 | 1,181.00 | 1.81% | 300 |
| May 29, 2025 | 1,197.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.60% | 1,100 |
| May 28, 2025 | 1,159.00 | 1,179.00 | 1,159.00 | 1,167.00 | 1,167.00 | -0.34% | 2,400 |
| May 27, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.26% | 100 |
| May 26, 2025 | 1,168.00 | 1,168.00 | 1,165.00 | 1,168.00 | 1,168.00 | 0.52% | 300 |
| May 23, 2025 | 1,163.00 | 1,163.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.17% | 300 |