VisasQ Inc. (TYO:4490)
Japan · Delayed Price · Currency is JPY 766.00
+14.00 (1.86%)
Aug 4, 2025, 3:30 PM JST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 750.00 | 767.00 | 742.00 | 752.00 | 752.00 | -1.70% | 12,800 |
| Jul 31, 2025 | 759.00 | 770.00 | 756.00 | 765.00 | 765.00 | 0.13% | 7,600 |
| Jul 30, 2025 | 770.00 | 770.00 | 757.00 | 764.00 | 764.00 | -0.78% | 9,900 |
| Jul 29, 2025 | 792.00 | 792.00 | 765.00 | 770.00 | 770.00 | -1.66% | 25,900 |
| Jul 28, 2025 | 733.00 | 785.00 | 733.00 | 783.00 | 783.00 | 6.82% | 46,800 |
| Jul 25, 2025 | 709.00 | 738.00 | 709.00 | 733.00 | 733.00 | 3.39% | 26,800 |
| Jul 24, 2025 | 708.00 | 721.00 | 706.00 | 709.00 | 709.00 | 0.14% | 26,500 |
| Jul 23, 2025 | 715.00 | 718.00 | 706.00 | 708.00 | 708.00 | -0.28% | 15,900 |
| Jul 22, 2025 | 708.00 | 715.00 | 705.00 | 710.00 | 710.00 | 0.57% | 22,900 |
| Jul 18, 2025 | 706.00 | 711.00 | 703.00 | 706.00 | 706.00 | 0.14% | 13,100 |
| Jul 17, 2025 | 711.00 | 719.00 | 694.00 | 705.00 | 705.00 | -1.26% | 50,600 |
| Jul 16, 2025 | 733.00 | 749.00 | 707.00 | 714.00 | 714.00 | -2.72% | 81,600 |
| Jul 15, 2025 | 800.00 | 808.00 | 726.00 | 734.00 | 734.00 | -8.25% | 164,400 |
| Jul 14, 2025 | 797.00 | 806.00 | 796.00 | 800.00 | 800.00 | -0.12% | 19,800 |
| Jul 11, 2025 | 796.00 | 804.00 | 794.00 | 801.00 | 801.00 | 0.63% | 7,200 |
| Jul 10, 2025 | 794.00 | 803.00 | 794.00 | 796.00 | 796.00 | -0.50% | 5,500 |
| Jul 9, 2025 | 800.00 | 807.00 | 794.00 | 800.00 | 800.00 | - | 7,500 |
| Jul 8, 2025 | 805.00 | 805.00 | 797.00 | 800.00 | 800.00 | 0.76% | 6,000 |
| Jul 7, 2025 | 785.00 | 799.00 | 781.00 | 794.00 | 794.00 | 0.13% | 10,400 |
| Jul 4, 2025 | 781.00 | 793.00 | 779.00 | 793.00 | 793.00 | 1.28% | 8,700 |
| Jul 3, 2025 | 779.00 | 793.00 | 779.00 | 783.00 | 783.00 | 0.38% | 3,600 |
| Jul 2, 2025 | 788.00 | 790.00 | 775.00 | 780.00 | 780.00 | -1.52% | 33,700 |
| Jul 1, 2025 | 809.00 | 810.00 | 791.00 | 792.00 | 792.00 | -2.70% | 17,400 |
| Jun 30, 2025 | 797.00 | 815.00 | 796.00 | 814.00 | 814.00 | 2.39% | 28,900 |
| Jun 27, 2025 | 798.00 | 799.00 | 791.00 | 795.00 | 795.00 | -0.63% | 15,200 |
| Jun 26, 2025 | 780.00 | 803.00 | 779.00 | 800.00 | 800.00 | 3.36% | 33,400 |
| Jun 25, 2025 | 760.00 | 774.00 | 760.00 | 774.00 | 774.00 | 1.71% | 9,300 |
| Jun 24, 2025 | 767.00 | 772.00 | 761.00 | 761.00 | 761.00 | -0.65% | 14,000 |
| Jun 23, 2025 | 780.00 | 780.00 | 765.00 | 766.00 | 766.00 | -1.92% | 32,600 |
| Jun 20, 2025 | 781.00 | 787.00 | 781.00 | 781.00 | 781.00 | -0.26% | 6,400 |
| Jun 19, 2025 | 791.00 | 793.00 | 780.00 | 783.00 | 783.00 | -1.01% | 18,600 |
| Jun 18, 2025 | 777.00 | 793.00 | 777.00 | 791.00 | 791.00 | 0.76% | 17,000 |
| Jun 17, 2025 | 788.00 | 788.00 | 781.00 | 785.00 | 785.00 | 0.26% | 14,400 |
| Jun 16, 2025 | 787.00 | 793.00 | 780.00 | 783.00 | 783.00 | -0.51% | 10,800 |
| Jun 13, 2025 | 809.00 | 809.00 | 785.00 | 787.00 | 787.00 | -1.25% | 17,600 |
| Jun 12, 2025 | 791.00 | 803.00 | 786.00 | 797.00 | 797.00 | 0.50% | 25,100 |
| Jun 11, 2025 | 791.00 | 799.00 | 790.00 | 793.00 | 793.00 | -0.13% | 18,800 |
| Jun 10, 2025 | 782.00 | 794.00 | 782.00 | 794.00 | 794.00 | 1.53% | 22,000 |
| Jun 9, 2025 | 790.00 | 790.00 | 782.00 | 782.00 | 782.00 | -0.38% | 17,400 |
| Jun 6, 2025 | 781.00 | 797.00 | 781.00 | 785.00 | 785.00 | 0.51% | 21,800 |
| Jun 5, 2025 | 785.00 | 795.00 | 780.00 | 781.00 | 781.00 | -1.88% | 19,500 |
| Jun 4, 2025 | 786.00 | 796.00 | 785.00 | 796.00 | 796.00 | 1.27% | 13,500 |
| Jun 3, 2025 | 807.00 | 807.00 | 781.00 | 786.00 | 786.00 | -2.00% | 53,400 |
| Jun 2, 2025 | 816.00 | 816.00 | 802.00 | 802.00 | 802.00 | -0.99% | 17,100 |
| May 30, 2025 | 799.00 | 815.00 | 798.00 | 810.00 | 810.00 | 1.38% | 20,400 |
| May 29, 2025 | 808.00 | 808.00 | 795.00 | 799.00 | 799.00 | -0.50% | 16,400 |
| May 28, 2025 | 811.00 | 811.00 | 803.00 | 803.00 | 803.00 | -0.37% | 13,500 |
| May 27, 2025 | 806.00 | 811.00 | 806.00 | 806.00 | 806.00 | - | 5,500 |
| May 26, 2025 | 803.00 | 810.00 | 802.00 | 806.00 | 806.00 | -0.49% | 6,000 |
| May 23, 2025 | 812.00 | 814.00 | 799.00 | 810.00 | 810.00 | -0.25% | 21,400 |