Nexyz. Group Corporation (TYO:4346)
Japan · Delayed Price · Currency is JPY 944.00
-5.00 (-0.53%)
Aug 6, 2025, 3:30 PM JST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 942.00 | 952.00 | 940.00 | 944.00 | 944.00 | -0.53% | 8,200 |
| Aug 5, 2025 | 948.00 | 950.00 | 927.00 | 949.00 | 949.00 | 0.96% | 21,200 |
| Aug 4, 2025 | 930.00 | 949.00 | 930.00 | 940.00 | 940.00 | - | 12,000 |
| Aug 1, 2025 | 940.00 | 947.00 | 936.00 | 940.00 | 940.00 | - | 13,800 |
| Jul 31, 2025 | 962.00 | 962.00 | 940.00 | 940.00 | 940.00 | -2.39% | 10,000 |
| Jul 30, 2025 | 961.00 | 969.00 | 961.00 | 963.00 | 963.00 | 0.31% | 2,200 |
| Jul 29, 2025 | 973.00 | 975.00 | 957.00 | 960.00 | 960.00 | -1.84% | 13,400 |
| Jul 28, 2025 | 974.00 | 989.00 | 966.00 | 978.00 | 978.00 | 1.98% | 44,900 |
| Jul 25, 2025 | 919.00 | 971.00 | 919.00 | 959.00 | 959.00 | 4.13% | 40,600 |
| Jul 24, 2025 | 927.00 | 933.00 | 921.00 | 921.00 | 921.00 | -0.65% | 4,000 |
| Jul 23, 2025 | 933.00 | 936.00 | 924.00 | 927.00 | 927.00 | -0.96% | 8,600 |
| Jul 22, 2025 | 922.00 | 936.00 | 919.00 | 936.00 | 936.00 | 1.52% | 11,400 |
| Jul 18, 2025 | 927.00 | 940.00 | 922.00 | 922.00 | 922.00 | -0.32% | 29,600 |
| Jul 17, 2025 | 908.00 | 930.00 | 902.00 | 925.00 | 925.00 | 2.10% | 26,700 |
| Jul 16, 2025 | 890.00 | 915.00 | 890.00 | 906.00 | 906.00 | 2.37% | 21,900 |
| Jul 15, 2025 | 885.00 | 895.00 | 884.00 | 885.00 | 885.00 | - | 8,400 |
| Jul 14, 2025 | 887.00 | 888.00 | 884.00 | 885.00 | 885.00 | -0.23% | 3,700 |
| Jul 11, 2025 | 905.00 | 906.00 | 883.00 | 887.00 | 887.00 | -1.99% | 9,500 |
| Jul 10, 2025 | 913.00 | 916.00 | 905.00 | 905.00 | 905.00 | -0.55% | 5,300 |
| Jul 9, 2025 | 912.00 | 919.00 | 900.00 | 910.00 | 910.00 | 0.55% | 15,700 |
| Jul 8, 2025 | 908.00 | 917.00 | 902.00 | 905.00 | 905.00 | -0.33% | 13,000 |
| Jul 7, 2025 | 899.00 | 920.00 | 898.00 | 908.00 | 908.00 | 0.78% | 25,800 |
| Jul 4, 2025 | 882.00 | 911.00 | 882.00 | 901.00 | 901.00 | 1.69% | 24,600 |
| Jul 3, 2025 | 859.00 | 902.00 | 859.00 | 886.00 | 886.00 | 2.19% | 23,100 |
| Jul 2, 2025 | 885.00 | 899.00 | 845.00 | 867.00 | 867.00 | -2.03% | 20,000 |
| Jul 1, 2025 | 888.00 | 910.00 | 883.00 | 885.00 | 885.00 | 1.37% | 48,200 |
| Jun 30, 2025 | 858.00 | 890.00 | 851.00 | 873.00 | 873.00 | 2.83% | 25,500 |
| Jun 27, 2025 | 831.00 | 863.00 | 831.00 | 849.00 | 849.00 | 1.80% | 35,300 |
| Jun 26, 2025 | 843.00 | 846.00 | 828.00 | 834.00 | 834.00 | -0.12% | 30,900 |
| Jun 25, 2025 | 824.00 | 840.00 | 821.00 | 835.00 | 835.00 | 1.21% | 18,100 |
| Jun 24, 2025 | 822.00 | 827.00 | 822.00 | 825.00 | 825.00 | -0.48% | 6,300 |
| Jun 23, 2025 | 828.00 | 829.00 | 822.00 | 829.00 | 829.00 | 0.48% | 5,300 |
| Jun 20, 2025 | 824.00 | 827.00 | 824.00 | 825.00 | 825.00 | -0.36% | 4,300 |
| Jun 19, 2025 | 825.00 | 830.00 | 816.00 | 828.00 | 828.00 | -0.48% | 8,800 |
| Jun 18, 2025 | 838.00 | 838.00 | 830.00 | 832.00 | 832.00 | -0.72% | 6,300 |
| Jun 17, 2025 | 836.00 | 843.00 | 830.00 | 838.00 | 838.00 | 1.58% | 12,100 |
| Jun 16, 2025 | 825.00 | 829.00 | 819.00 | 825.00 | 825.00 | 0.61% | 13,400 |
| Jun 13, 2025 | 826.00 | 826.00 | 813.00 | 820.00 | 820.00 | 0.12% | 4,100 |
| Jun 12, 2025 | 823.00 | 828.00 | 813.00 | 819.00 | 819.00 | -0.36% | 15,300 |
| Jun 11, 2025 | 822.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.24% | 3,300 |
| Jun 10, 2025 | 820.00 | 826.00 | 820.00 | 824.00 | 824.00 | 0.49% | 3,500 |
| Jun 9, 2025 | 826.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.36% | 7,300 |
| Jun 6, 2025 | 823.00 | 824.00 | 818.00 | 823.00 | 823.00 | 0.24% | 2,400 |
| Jun 5, 2025 | 816.00 | 824.00 | 816.00 | 821.00 | 821.00 | -0.24% | 8,800 |
| Jun 4, 2025 | 816.00 | 825.00 | 816.00 | 823.00 | 823.00 | 1.11% | 7,400 |
| Jun 3, 2025 | 836.00 | 843.00 | 811.00 | 814.00 | 814.00 | -2.63% | 55,300 |
| Jun 2, 2025 | 841.00 | 841.00 | 835.00 | 836.00 | 836.00 | -0.59% | 5,500 |
| May 30, 2025 | 820.00 | 841.00 | 820.00 | 841.00 | 841.00 | 2.31% | 9,100 |
| May 29, 2025 | 828.00 | 834.00 | 822.00 | 822.00 | 822.00 | -0.96% | 5,900 |
| May 28, 2025 | 825.00 | 831.00 | 823.00 | 830.00 | 830.00 | 0.61% | 6,000 |