OncoTherapy Science, Inc. (TYO:4564)
Japan · Delayed Price · Currency is JPY 29.00
-1.00 (-3.45%)
Aug 1, 2025, 3:30 PM JST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | - | - | 2,537,400 |
| Jul 31, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 8,095,000 |
| Jul 30, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 8,906,700 |
| Jul 29, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 7,254,200 |
| Jul 28, 2025 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 7,340,900 |
| Jul 25, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 7,968,800 |
| Jul 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 4,966,800 |
| Jul 23, 2025 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 7,363,400 |
| Jul 22, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 6,869,900 |
| Jul 18, 2025 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 6,682,300 |
| Jul 17, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 4,546,400 |
| Jul 16, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 4,791,600 |
| Jul 15, 2025 | 33.00 | 34.00 | 28.00 | 29.00 | 29.00 | -12.12% | 19,141,500 |
| Jul 14, 2025 | 33.00 | 34.00 | 31.00 | 33.00 | 33.00 | - | 13,692,000 |
| Jul 11, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 13.79% | 21,201,600 |
| Jul 10, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 7,657,000 |
| Jul 9, 2025 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 11,121,000 |
| Jul 8, 2025 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 7,871,800 |
| Jul 7, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 7,920,300 |
| Jul 4, 2025 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 7,474,900 |
| Jul 3, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 3,218,200 |
| Jul 2, 2025 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -6.90% | 9,798,800 |
| Jul 1, 2025 | 31.00 | 31.00 | 27.00 | 29.00 | 29.00 | -6.45% | 17,402,800 |
| Jun 30, 2025 | 30.00 | 35.00 | 29.00 | 31.00 | 31.00 | 14.81% | 42,397,700 |
| Jun 27, 2025 | 31.00 | 32.00 | 27.00 | 27.00 | 27.00 | -3.57% | 27,939,600 |
| Jun 26, 2025 | 24.00 | 29.00 | 24.00 | 28.00 | 28.00 | 21.74% | 30,261,300 |
| Jun 25, 2025 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 6,340,900 |
| Jun 24, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 4,339,700 |
| Jun 23, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 3,049,100 |
| Jun 20, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 4,270,000 |
| Jun 19, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 4,693,800 |
| Jun 18, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 3,676,000 |
| Jun 17, 2025 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 9.52% | 7,363,000 |
| Jun 16, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 2,520,900 |
| Jun 13, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 3,791,100 |
| Jun 12, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 2,106,200 |
| Jun 11, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 2,175,900 |
| Jun 10, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,713,200 |
| Jun 9, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 2,601,000 |
| Jun 6, 2025 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 6,595,500 |
| Jun 5, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 1,377,100 |
| Jun 4, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 1,908,200 |
| Jun 3, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 1,574,900 |
| Jun 2, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 1,315,900 |
| May 30, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 3,006,200 |
| May 29, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 2,662,600 |
| May 28, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 2,001,800 |
| May 27, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 3,626,600 |
| May 26, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 1,860,700 |
| May 23, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 1,930,700 |