Medical System Network Co., Ltd. (TYO:4350)
Japan · Delayed Price · Currency is JPY 498.00
+6.00 (1.22%)
Aug 1, 2025, 3:30 PM JST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 492.00 | 499.00 | 487.00 | 498.00 | 498.00 | 1.22% | 70,800 |
| Jul 31, 2025 | 481.00 | 492.00 | 481.00 | 492.00 | 492.00 | 2.50% | 51,500 |
| Jul 30, 2025 | 479.00 | 484.00 | 478.00 | 480.00 | 480.00 | 0.21% | 39,000 |
| Jul 29, 2025 | 474.00 | 482.00 | 474.00 | 479.00 | 479.00 | 0.42% | 29,400 |
| Jul 28, 2025 | 478.00 | 482.00 | 476.00 | 477.00 | 477.00 | -0.63% | 46,100 |
| Jul 25, 2025 | 477.00 | 484.00 | 475.00 | 480.00 | 480.00 | 0.63% | 50,600 |
| Jul 24, 2025 | 477.00 | 483.00 | 474.00 | 477.00 | 477.00 | - | 78,000 |
| Jul 23, 2025 | 467.00 | 482.00 | 467.00 | 477.00 | 477.00 | 1.92% | 123,800 |
| Jul 22, 2025 | 461.00 | 478.00 | 457.00 | 468.00 | 468.00 | 1.52% | 71,700 |
| Jul 18, 2025 | 477.00 | 478.00 | 461.00 | 461.00 | 461.00 | -3.35% | 59,000 |
| Jul 17, 2025 | 477.00 | 479.00 | 477.00 | 477.00 | 477.00 | - | 28,000 |
| Jul 16, 2025 | 477.00 | 483.00 | 475.00 | 477.00 | 477.00 | - | 41,000 |
| Jul 15, 2025 | 482.00 | 482.00 | 477.00 | 477.00 | 477.00 | -1.04% | 29,800 |
| Jul 14, 2025 | 485.00 | 493.00 | 479.00 | 482.00 | 482.00 | -0.21% | 23,700 |
| Jul 11, 2025 | 502.00 | 505.00 | 482.00 | 483.00 | 483.00 | -3.01% | 45,200 |
| Jul 10, 2025 | 501.00 | 507.00 | 492.00 | 498.00 | 498.00 | -0.99% | 94,100 |
| Jul 9, 2025 | 500.00 | 510.00 | 500.00 | 503.00 | 503.00 | - | 59,600 |
| Jul 8, 2025 | 505.00 | 507.00 | 501.00 | 503.00 | 503.00 | -0.79% | 33,300 |
| Jul 7, 2025 | 503.00 | 518.00 | 503.00 | 507.00 | 507.00 | 0.20% | 60,700 |
| Jul 4, 2025 | 503.00 | 506.00 | 497.00 | 506.00 | 506.00 | 1.20% | 30,200 |
| Jul 3, 2025 | 490.00 | 503.00 | 490.00 | 500.00 | 500.00 | 1.63% | 123,100 |
| Jul 2, 2025 | 465.00 | 496.00 | 465.00 | 492.00 | 492.00 | 5.35% | 102,100 |
| Jul 1, 2025 | 468.00 | 474.00 | 467.00 | 467.00 | 467.00 | -1.48% | 60,900 |
| Jun 30, 2025 | 464.00 | 475.00 | 460.00 | 474.00 | 474.00 | 1.94% | 49,200 |
| Jun 27, 2025 | 469.00 | 469.00 | 461.00 | 465.00 | 465.00 | 0.65% | 28,000 |
| Jun 26, 2025 | 459.00 | 464.00 | 452.00 | 462.00 | 462.00 | 0.65% | 43,900 |
| Jun 25, 2025 | 464.00 | 464.00 | 453.00 | 459.00 | 459.00 | -0.86% | 32,100 |
| Jun 24, 2025 | 469.00 | 469.00 | 449.00 | 463.00 | 463.00 | 0.43% | 74,900 |
| Jun 23, 2025 | 459.00 | 468.00 | 458.00 | 461.00 | 461.00 | 0.44% | 11,600 |
| Jun 20, 2025 | 472.00 | 474.00 | 459.00 | 459.00 | 459.00 | -2.13% | 31,600 |
| Jun 19, 2025 | 473.00 | 475.00 | 464.00 | 469.00 | 469.00 | -0.85% | 18,100 |
| Jun 18, 2025 | 458.00 | 475.00 | 455.00 | 473.00 | 473.00 | 2.83% | 56,400 |
| Jun 17, 2025 | 457.00 | 460.00 | 451.00 | 460.00 | 460.00 | 0.66% | 29,100 |
| Jun 16, 2025 | 460.00 | 465.00 | 453.00 | 457.00 | 457.00 | -0.22% | 28,500 |
| Jun 13, 2025 | 470.00 | 472.00 | 454.00 | 458.00 | 458.00 | -2.97% | 77,000 |
| Jun 12, 2025 | 436.00 | 477.00 | 435.00 | 472.00 | 472.00 | 7.52% | 216,600 |
| Jun 11, 2025 | 437.00 | 441.00 | 437.00 | 439.00 | 439.00 | 0.92% | 26,300 |
| Jun 10, 2025 | 452.00 | 452.00 | 435.00 | 435.00 | 435.00 | -4.19% | 54,800 |
| Jun 9, 2025 | 450.00 | 455.00 | 450.00 | 454.00 | 454.00 | -0.44% | 16,000 |
| Jun 6, 2025 | 457.00 | 457.00 | 451.00 | 456.00 | 456.00 | - | 16,000 |
| Jun 5, 2025 | 451.00 | 456.00 | 450.00 | 456.00 | 456.00 | 0.88% | 25,500 |
| Jun 4, 2025 | 450.00 | 458.00 | 450.00 | 452.00 | 452.00 | 0.22% | 24,500 |
| Jun 3, 2025 | 457.00 | 457.00 | 450.00 | 451.00 | 451.00 | -0.44% | 22,200 |
| Jun 2, 2025 | 450.00 | 456.00 | 446.00 | 453.00 | 453.00 | 0.67% | 58,200 |
| May 30, 2025 | 445.00 | 452.00 | 443.00 | 450.00 | 450.00 | 1.12% | 41,300 |
| May 29, 2025 | 447.00 | 451.00 | 444.00 | 445.00 | 445.00 | -0.45% | 36,000 |
| May 28, 2025 | 447.00 | 449.00 | 444.00 | 447.00 | 447.00 | 0.90% | 23,100 |
| May 27, 2025 | 443.00 | 446.00 | 440.00 | 443.00 | 443.00 | - | 15,700 |
| May 26, 2025 | 446.00 | 448.00 | 442.00 | 443.00 | 443.00 | -0.23% | 19,400 |
| May 23, 2025 | 440.00 | 445.00 | 433.00 | 444.00 | 444.00 | 1.83% | 30,600 |