Nxera Pharma Co., Ltd. (TYO:4565)
Japan · Delayed Price · Currency is JPY 879.00
-11.00 (-1.24%)
Aug 8, 2025, 2:44 PM JST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 867.00 | 893.00 | 863.00 | 890.00 | 890.00 | 1.14% | 660,600 |
| Aug 6, 2025 | 912.00 | 915.00 | 868.00 | 880.00 | 880.00 | -6.58% | 1,957,000 |
| Aug 5, 2025 | 945.00 | 949.00 | 930.00 | 942.00 | 942.00 | 2.28% | 495,600 |
| Aug 4, 2025 | 908.00 | 926.00 | 906.00 | 921.00 | 921.00 | -0.22% | 456,000 |
| Aug 1, 2025 | 920.00 | 932.00 | 916.00 | 923.00 | 923.00 | 0.33% | 573,200 |
| Jul 31, 2025 | 913.00 | 934.00 | 911.00 | 920.00 | 920.00 | 1.43% | 993,100 |
| Jul 30, 2025 | 863.00 | 908.00 | 859.00 | 907.00 | 907.00 | 4.98% | 1,257,600 |
| Jul 29, 2025 | 862.00 | 870.00 | 857.00 | 864.00 | 864.00 | -1.37% | 455,700 |
| Jul 28, 2025 | 880.00 | 883.00 | 867.00 | 876.00 | 876.00 | -0.11% | 604,900 |
| Jul 25, 2025 | 882.00 | 893.00 | 873.00 | 877.00 | 877.00 | -0.45% | 580,200 |
| Jul 24, 2025 | 866.00 | 895.00 | 863.00 | 881.00 | 881.00 | 2.09% | 754,200 |
| Jul 23, 2025 | 855.00 | 866.00 | 850.00 | 863.00 | 863.00 | 2.74% | 892,300 |
| Jul 22, 2025 | 852.00 | 857.00 | 839.00 | 840.00 | 840.00 | -1.98% | 676,300 |
| Jul 18, 2025 | 863.00 | 876.00 | 857.00 | 857.00 | 857.00 | -1.27% | 460,200 |
| Jul 17, 2025 | 856.00 | 869.00 | 850.00 | 868.00 | 868.00 | 0.58% | 411,100 |
| Jul 16, 2025 | 865.00 | 869.00 | 854.00 | 863.00 | 863.00 | -0.92% | 534,900 |
| Jul 15, 2025 | 865.00 | 890.00 | 865.00 | 871.00 | 871.00 | 0.69% | 542,200 |
| Jul 14, 2025 | 872.00 | 883.00 | 860.00 | 865.00 | 865.00 | -1.93% | 518,600 |
| Jul 11, 2025 | 884.00 | 898.00 | 875.00 | 882.00 | 882.00 | 1.03% | 658,300 |
| Jul 10, 2025 | 852.00 | 873.00 | 839.00 | 873.00 | 873.00 | 2.34% | 833,800 |
| Jul 9, 2025 | 855.00 | 859.00 | 848.00 | 853.00 | 853.00 | 1.07% | 394,500 |
| Jul 8, 2025 | 845.00 | 853.00 | 837.00 | 844.00 | 844.00 | -1.29% | 728,900 |
| Jul 7, 2025 | 869.00 | 872.00 | 852.00 | 855.00 | 855.00 | -2.40% | 478,400 |
| Jul 4, 2025 | 865.00 | 879.00 | 852.00 | 876.00 | 876.00 | 2.22% | 511,900 |
| Jul 3, 2025 | 856.00 | 864.00 | 844.00 | 857.00 | 857.00 | -0.35% | 460,400 |
| Jul 2, 2025 | 872.00 | 873.00 | 856.00 | 860.00 | 860.00 | -2.71% | 697,800 |
| Jul 1, 2025 | 900.00 | 903.00 | 882.00 | 884.00 | 884.00 | -2.10% | 545,600 |
| Jun 30, 2025 | 905.00 | 920.00 | 895.00 | 903.00 | 903.00 | - | 675,800 |
| Jun 27, 2025 | 915.00 | 918.00 | 898.00 | 903.00 | 903.00 | -1.31% | 654,400 |
| Jun 26, 2025 | 906.00 | 928.00 | 888.00 | 915.00 | 915.00 | 0.99% | 923,500 |
| Jun 25, 2025 | 878.00 | 926.00 | 866.00 | 906.00 | 906.00 | 4.14% | 1,089,200 |
| Jun 24, 2025 | 893.00 | 900.00 | 868.00 | 870.00 | 870.00 | -1.58% | 670,200 |
| Jun 23, 2025 | 880.00 | 887.00 | 865.00 | 884.00 | 884.00 | -1.23% | 427,500 |
| Jun 20, 2025 | 890.00 | 902.00 | 882.00 | 895.00 | 895.00 | 0.79% | 792,700 |
| Jun 19, 2025 | 902.00 | 916.00 | 885.00 | 888.00 | 888.00 | -0.78% | 661,100 |
| Jun 18, 2025 | 895.00 | 909.00 | 888.00 | 895.00 | 895.00 | -0.56% | 751,700 |
| Jun 17, 2025 | 922.00 | 932.00 | 899.00 | 900.00 | 900.00 | -2.17% | 672,500 |
| Jun 16, 2025 | 925.00 | 930.00 | 915.00 | 920.00 | 920.00 | 0.11% | 384,200 |
| Jun 13, 2025 | 963.00 | 968.00 | 915.00 | 919.00 | 919.00 | -3.77% | 834,700 |
| Jun 12, 2025 | 944.00 | 970.00 | 944.00 | 955.00 | 955.00 | 1.38% | 527,600 |
| Jun 11, 2025 | 960.00 | 968.00 | 925.00 | 942.00 | 942.00 | -0.74% | 629,400 |
| Jun 10, 2025 | 945.00 | 975.00 | 945.00 | 949.00 | 949.00 | 0.21% | 727,900 |
| Jun 9, 2025 | 956.00 | 971.00 | 941.00 | 947.00 | 947.00 | 2.27% | 649,800 |
| Jun 6, 2025 | 952.00 | 964.00 | 922.00 | 926.00 | 926.00 | -2.53% | 724,900 |
| Jun 5, 2025 | 955.00 | 968.00 | 942.00 | 950.00 | 950.00 | -0.63% | 834,600 |
| Jun 4, 2025 | 949.00 | 990.00 | 949.00 | 956.00 | 956.00 | 1.38% | 1,534,800 |
| Jun 3, 2025 | 946.00 | 956.00 | 921.00 | 943.00 | 943.00 | 0.64% | 1,176,200 |
| Jun 2, 2025 | 938.00 | 990.00 | 926.00 | 937.00 | 937.00 | 3.19% | 2,915,700 |
| May 30, 2025 | 872.00 | 928.00 | 871.00 | 908.00 | 908.00 | 2.95% | 1,556,400 |
| May 29, 2025 | 836.00 | 882.00 | 836.00 | 882.00 | 882.00 | 9.43% | 1,470,200 |