Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 16,410
+5 (0.03%)
Aug 1, 2025, 3:30 PM JST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,235.00 | 16,505.00 | 16,110.00 | 16,410.00 | 16,410.00 | 0.03% | 99,800 |
| Jul 31, 2025 | 16,330.00 | 16,495.00 | 16,180.00 | 16,405.00 | 16,405.00 | 1.08% | 144,300 |
| Jul 30, 2025 | 16,200.00 | 16,425.00 | 16,100.00 | 16,230.00 | 16,230.00 | 0.09% | 164,400 |
| Jul 29, 2025 | 16,050.00 | 16,260.00 | 15,980.00 | 16,215.00 | 16,215.00 | 1.15% | 100,800 |
| Jul 28, 2025 | 16,015.00 | 16,080.00 | 15,870.00 | 16,030.00 | 16,030.00 | -0.53% | 150,000 |
| Jul 25, 2025 | 16,385.00 | 16,500.00 | 16,100.00 | 16,115.00 | 16,115.00 | -1.65% | 204,200 |
| Jul 24, 2025 | 16,270.00 | 16,490.00 | 16,165.00 | 16,385.00 | 16,385.00 | 0.71% | 144,000 |
| Jul 23, 2025 | 16,345.00 | 16,500.00 | 16,205.00 | 16,270.00 | 16,270.00 | -0.37% | 166,300 |
| Jul 22, 2025 | 16,645.00 | 16,765.00 | 16,330.00 | 16,330.00 | 16,330.00 | -1.83% | 162,900 |
| Jul 18, 2025 | 16,700.00 | 16,830.00 | 16,580.00 | 16,635.00 | 16,635.00 | -0.21% | 106,100 |
| Jul 17, 2025 | 16,560.00 | 16,780.00 | 16,485.00 | 16,670.00 | 16,670.00 | 1.21% | 111,900 |
| Jul 16, 2025 | 16,340.00 | 16,670.00 | 16,310.00 | 16,470.00 | 16,470.00 | 0.76% | 169,000 |
| Jul 15, 2025 | 16,430.00 | 16,455.00 | 16,275.00 | 16,345.00 | 16,345.00 | 0.15% | 74,700 |
| Jul 14, 2025 | 16,300.00 | 16,440.00 | 16,130.00 | 16,320.00 | 16,320.00 | -0.18% | 91,700 |
| Jul 11, 2025 | 16,430.00 | 16,620.00 | 16,285.00 | 16,350.00 | 16,350.00 | -0.91% | 110,700 |
| Jul 10, 2025 | 16,550.00 | 16,565.00 | 16,315.00 | 16,500.00 | 16,500.00 | -0.39% | 140,400 |
| Jul 9, 2025 | 16,605.00 | 16,630.00 | 16,210.00 | 16,565.00 | 16,565.00 | -0.42% | 155,900 |
| Jul 8, 2025 | 17,050.00 | 17,050.00 | 16,450.00 | 16,635.00 | 16,635.00 | -2.97% | 266,700 |
| Jul 7, 2025 | 16,930.00 | 17,195.00 | 16,930.00 | 17,145.00 | 17,145.00 | 1.27% | 100,700 |
| Jul 4, 2025 | 17,065.00 | 17,300.00 | 16,835.00 | 16,930.00 | 16,930.00 | -1.68% | 163,900 |
| Jul 3, 2025 | 17,485.00 | 17,535.00 | 16,970.00 | 17,220.00 | 17,220.00 | -1.23% | 185,300 |
| Jul 2, 2025 | 17,125.00 | 17,465.00 | 16,985.00 | 17,435.00 | 17,435.00 | 1.60% | 163,700 |
| Jul 1, 2025 | 17,270.00 | 17,470.00 | 16,880.00 | 17,160.00 | 17,160.00 | -0.15% | 224,600 |
| Jun 30, 2025 | 17,185.00 | 17,280.00 | 16,800.00 | 17,185.00 | 17,185.00 | -3.48% | 343,200 |
| Jun 27, 2025 | 17,345.00 | 17,875.00 | 17,345.00 | 17,805.00 | 17,805.00 | 2.01% | 162,300 |
| Jun 26, 2025 | 17,395.00 | 17,580.00 | 17,390.00 | 17,455.00 | 17,455.00 | 0.78% | 110,600 |
| Jun 25, 2025 | 17,280.00 | 17,355.00 | 17,180.00 | 17,320.00 | 17,320.00 | 0.14% | 98,700 |
| Jun 24, 2025 | 17,290.00 | 17,325.00 | 17,100.00 | 17,295.00 | 17,295.00 | 1.44% | 95,200 |
| Jun 23, 2025 | 17,015.00 | 17,135.00 | 16,920.00 | 17,050.00 | 17,050.00 | -1.30% | 84,800 |
| Jun 20, 2025 | 17,435.00 | 17,450.00 | 17,265.00 | 17,275.00 | 17,275.00 | -1.03% | 178,800 |
| Jun 19, 2025 | 17,320.00 | 17,500.00 | 17,300.00 | 17,455.00 | 17,455.00 | 0.14% | 62,200 |
| Jun 18, 2025 | 17,225.00 | 17,550.00 | 17,130.00 | 17,430.00 | 17,430.00 | 0.81% | 141,500 |
| Jun 17, 2025 | 17,250.00 | 17,425.00 | 17,200.00 | 17,290.00 | 17,290.00 | 0.35% | 88,800 |
| Jun 16, 2025 | 17,175.00 | 17,230.00 | 16,965.00 | 17,230.00 | 17,230.00 | 1.44% | 128,700 |
| Jun 13, 2025 | 17,165.00 | 17,165.00 | 16,840.00 | 16,985.00 | 16,985.00 | -1.05% | 207,800 |
| Jun 12, 2025 | 16,900.00 | 17,310.00 | 16,900.00 | 17,165.00 | 17,165.00 | 0.26% | 144,500 |
| Jun 11, 2025 | 16,935.00 | 17,290.00 | 16,935.00 | 17,120.00 | 17,120.00 | 0.77% | 106,000 |
| Jun 10, 2025 | 17,200.00 | 17,320.00 | 16,855.00 | 16,990.00 | 16,990.00 | -0.21% | 113,900 |
| Jun 9, 2025 | 17,135.00 | 17,145.00 | 16,950.00 | 17,025.00 | 17,025.00 | -0.18% | 75,700 |
| Jun 6, 2025 | 17,200.00 | 17,245.00 | 17,040.00 | 17,055.00 | 17,055.00 | 0.32% | 89,100 |
| Jun 5, 2025 | 16,930.00 | 17,025.00 | 16,760.00 | 17,000.00 | 17,000.00 | 0.29% | 70,600 |
| Jun 4, 2025 | 17,095.00 | 17,185.00 | 16,810.00 | 16,950.00 | 16,950.00 | -1.05% | 124,900 |
| Jun 3, 2025 | 17,130.00 | 17,335.00 | 17,040.00 | 17,130.00 | 17,130.00 | 0.15% | 169,100 |
| Jun 2, 2025 | 16,900.00 | 17,190.00 | 16,810.00 | 17,105.00 | 17,105.00 | 1.24% | 139,600 |
| May 30, 2025 | 16,110.00 | 16,975.00 | 16,090.00 | 16,895.00 | 16,895.00 | 4.03% | 522,200 |
| May 29, 2025 | 16,130.00 | 16,335.00 | 15,940.00 | 16,240.00 | 16,240.00 | -2.78% | 304,300 |
| May 28, 2025 | 17,080.00 | 17,090.00 | 16,625.00 | 16,705.00 | 16,518.00 | -2.08% | 356,200 |
| May 27, 2025 | 17,135.00 | 17,200.00 | 17,060.00 | 17,060.00 | 16,869.03 | -0.55% | 74,900 |
| May 26, 2025 | 17,025.00 | 17,165.00 | 16,950.00 | 17,155.00 | 16,962.96 | 0.76% | 69,700 |
| May 23, 2025 | 17,085.00 | 17,195.00 | 16,875.00 | 17,025.00 | 16,834.42 | 0.18% | 96,200 |