OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 8,844.00
+82.00 (0.94%)
Aug 1, 2025, 3:30 PM JST
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,809.00 | 8,899.00 | 8,745.00 | 8,844.00 | 8,844.00 | 0.94% | 134,700 |
| Jul 31, 2025 | 8,770.00 | 8,822.00 | 8,711.00 | 8,762.00 | 8,762.00 | -0.09% | 105,800 |
| Jul 30, 2025 | 8,730.00 | 8,823.00 | 8,633.00 | 8,770.00 | 8,770.00 | 0.46% | 115,100 |
| Jul 29, 2025 | 8,621.00 | 8,730.00 | 8,572.00 | 8,730.00 | 8,730.00 | 0.13% | 146,000 |
| Jul 28, 2025 | 8,691.00 | 8,790.00 | 8,600.00 | 8,719.00 | 8,719.00 | -0.75% | 131,100 |
| Jul 25, 2025 | 8,660.00 | 8,953.00 | 8,620.00 | 8,785.00 | 8,785.00 | 0.88% | 254,600 |
| Jul 24, 2025 | 8,414.00 | 8,716.00 | 8,351.00 | 8,708.00 | 8,708.00 | 9.34% | 387,600 |
| Jul 23, 2025 | 8,399.00 | 8,399.00 | 7,917.00 | 7,964.00 | 7,964.00 | -4.18% | 309,400 |
| Jul 22, 2025 | 8,335.00 | 8,498.00 | 8,287.00 | 8,311.00 | 8,311.00 | -1.39% | 133,500 |
| Jul 18, 2025 | 8,460.00 | 8,499.00 | 8,398.00 | 8,428.00 | 8,428.00 | -0.73% | 63,900 |
| Jul 17, 2025 | 8,276.00 | 8,490.00 | 8,276.00 | 8,490.00 | 8,490.00 | 2.59% | 80,300 |
| Jul 16, 2025 | 8,170.00 | 8,366.00 | 8,170.00 | 8,276.00 | 8,276.00 | 0.46% | 127,100 |
| Jul 15, 2025 | 8,340.00 | 8,340.00 | 8,177.00 | 8,238.00 | 8,238.00 | -0.41% | 50,400 |
| Jul 14, 2025 | 8,193.00 | 8,285.00 | 8,136.00 | 8,272.00 | 8,272.00 | 1.12% | 85,300 |
| Jul 11, 2025 | 8,245.00 | 8,276.00 | 8,125.00 | 8,180.00 | 8,180.00 | -0.56% | 121,500 |
| Jul 10, 2025 | 8,175.00 | 8,264.00 | 8,166.00 | 8,226.00 | 8,226.00 | 0.30% | 165,500 |
| Jul 9, 2025 | 8,391.00 | 8,440.00 | 8,184.00 | 8,201.00 | 8,201.00 | -3.19% | 116,000 |
| Jul 8, 2025 | 8,471.00 | 8,499.00 | 8,398.00 | 8,471.00 | 8,471.00 | 0.04% | 86,100 |
| Jul 7, 2025 | 8,460.00 | 8,597.00 | 8,422.00 | 8,468.00 | 8,468.00 | 0.69% | 82,400 |
| Jul 4, 2025 | 8,365.00 | 8,432.00 | 8,339.00 | 8,410.00 | 8,410.00 | 0.86% | 106,100 |
| Jul 3, 2025 | 8,308.00 | 8,408.00 | 8,286.00 | 8,338.00 | 8,338.00 | -1.42% | 121,900 |
| Jul 2, 2025 | 8,541.00 | 8,639.00 | 8,391.00 | 8,458.00 | 8,458.00 | -1.01% | 133,500 |
| Jul 1, 2025 | 8,537.00 | 8,593.00 | 8,496.00 | 8,544.00 | 8,544.00 | 0.08% | 70,200 |
| Jun 30, 2025 | 8,509.00 | 8,628.00 | 8,472.00 | 8,537.00 | 8,537.00 | -0.22% | 68,100 |
| Jun 27, 2025 | 8,554.00 | 8,577.00 | 8,488.00 | 8,556.00 | 8,556.00 | 0.48% | 81,800 |
| Jun 26, 2025 | 8,477.00 | 8,560.00 | 8,459.00 | 8,515.00 | 8,515.00 | 0.45% | 86,400 |
| Jun 25, 2025 | 8,499.00 | 8,531.00 | 8,410.00 | 8,477.00 | 8,477.00 | 1.10% | 130,500 |
| Jun 24, 2025 | 8,436.00 | 8,452.00 | 8,315.00 | 8,385.00 | 8,385.00 | 0.23% | 97,100 |
| Jun 23, 2025 | 8,380.00 | 8,380.00 | 8,256.00 | 8,366.00 | 8,366.00 | -1.13% | 94,700 |
| Jun 20, 2025 | 8,440.00 | 8,511.00 | 8,435.00 | 8,462.00 | 8,462.00 | 0.25% | 109,400 |
| Jun 19, 2025 | 8,400.00 | 8,498.00 | 8,396.00 | 8,441.00 | 8,441.00 | - | 104,400 |
| Jun 18, 2025 | 8,370.00 | 8,479.00 | 8,370.00 | 8,441.00 | 8,441.00 | 0.45% | 51,800 |
| Jun 17, 2025 | 8,436.00 | 8,494.00 | 8,400.00 | 8,403.00 | 8,403.00 | -0.34% | 51,800 |
| Jun 16, 2025 | 8,500.00 | 8,500.00 | 8,405.00 | 8,432.00 | 8,432.00 | 0.23% | 51,700 |
| Jun 13, 2025 | 8,489.00 | 8,492.00 | 8,343.00 | 8,413.00 | 8,413.00 | -1.02% | 88,900 |
| Jun 12, 2025 | 8,475.00 | 8,553.00 | 8,446.00 | 8,500.00 | 8,500.00 | 0.59% | 101,200 |
| Jun 11, 2025 | 8,325.00 | 8,450.00 | 8,304.00 | 8,450.00 | 8,450.00 | 1.91% | 71,200 |
| Jun 10, 2025 | 8,261.00 | 8,332.00 | 8,220.00 | 8,292.00 | 8,292.00 | -0.37% | 115,400 |
| Jun 9, 2025 | 8,365.00 | 8,399.00 | 8,295.00 | 8,323.00 | 8,323.00 | -0.77% | 107,500 |
| Jun 6, 2025 | 8,428.00 | 8,475.00 | 8,352.00 | 8,388.00 | 8,388.00 | 1.33% | 160,300 |
| Jun 5, 2025 | 8,250.00 | 8,292.00 | 8,208.00 | 8,278.00 | 8,278.00 | 0.44% | 143,400 |
| Jun 4, 2025 | 8,123.00 | 8,302.00 | 8,123.00 | 8,242.00 | 8,242.00 | 0.32% | 140,300 |
| Jun 3, 2025 | 8,213.00 | 8,312.00 | 8,190.00 | 8,216.00 | 8,216.00 | 1.28% | 150,100 |
| Jun 2, 2025 | 8,106.00 | 8,172.00 | 8,077.00 | 8,112.00 | 8,112.00 | -1.23% | 150,600 |
| May 30, 2025 | 8,078.00 | 8,214.00 | 8,015.00 | 8,213.00 | 8,213.00 | 1.47% | 232,300 |
| May 29, 2025 | 7,947.00 | 8,136.00 | 7,931.00 | 8,094.00 | 8,094.00 | 2.40% | 205,900 |
| May 28, 2025 | 7,949.00 | 7,982.00 | 7,835.00 | 7,904.00 | 7,904.00 | 0.05% | 157,600 |
| May 27, 2025 | 7,627.00 | 7,915.00 | 7,605.00 | 7,900.00 | 7,900.00 | 3.28% | 175,400 |
| May 26, 2025 | 7,679.00 | 7,708.00 | 7,621.00 | 7,649.00 | 7,649.00 | -0.38% | 121,200 |
| May 23, 2025 | 7,697.00 | 7,787.00 | 7,651.00 | 7,678.00 | 7,678.00 | 0.64% | 131,700 |