Kyoshin Co., Ltd. (TYO:4735)
Japan · Delayed Price · Currency is JPY 316.00
+6.00 (1.94%)
Aug 1, 2025, 3:30 PM JST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 314.00 | 316.00 | 313.00 | 316.00 | 316.00 | 1.94% | 3,000 |
| Jul 31, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.32% | 300 |
| Jul 30, 2025 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | -0.96% | 5,000 |
| Jul 29, 2025 | 313.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.96% | 6,900 |
| Jul 28, 2025 | 311.00 | 312.00 | 311.00 | 311.00 | 311.00 | 0.32% | 3,400 |
| Jul 25, 2025 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.32% | 700 |
| Jul 24, 2025 | 307.00 | 311.00 | 307.00 | 311.00 | 311.00 | 0.65% | 4,400 |
| Jul 23, 2025 | 309.00 | 309.00 | 307.00 | 309.00 | 309.00 | 0.32% | 3,400 |
| Jul 22, 2025 | 307.00 | 309.00 | 307.00 | 308.00 | 308.00 | -0.32% | 1,000 |
| Jul 18, 2025 | 310.00 | 310.00 | 307.00 | 309.00 | 309.00 | - | 2,300 |
| Jul 17, 2025 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 0.32% | 300 |
| Jul 16, 2025 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 2,900 |
| Jul 15, 2025 | 310.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.97% | 4,700 |
| Jul 14, 2025 | 307.00 | 310.00 | 306.00 | 310.00 | 310.00 | 0.65% | 4,900 |
| Jul 11, 2025 | 307.00 | 310.00 | 306.00 | 308.00 | 308.00 | -0.65% | 18,400 |
| Jul 10, 2025 | 318.00 | 318.00 | 308.00 | 310.00 | 310.00 | -1.27% | 23,200 |
| Jul 9, 2025 | 304.00 | 319.00 | 300.00 | 314.00 | 314.00 | -5.71% | 97,700 |
| Jul 8, 2025 | 321.00 | 339.00 | 320.00 | 333.00 | 333.00 | 4.72% | 59,500 |
| Jul 7, 2025 | 319.00 | 319.00 | 316.00 | 318.00 | 318.00 | -0.31% | 6,100 |
| Jul 4, 2025 | 318.00 | 322.00 | 315.00 | 319.00 | 319.00 | - | 19,900 |
| Jul 3, 2025 | 315.00 | 319.00 | 313.00 | 319.00 | 319.00 | 1.92% | 8,700 |
| Jul 2, 2025 | 315.00 | 318.00 | 313.00 | 313.00 | 313.00 | -0.95% | 7,800 |
| Jul 1, 2025 | 319.00 | 319.00 | 313.00 | 316.00 | 316.00 | -1.25% | 12,900 |
| Jun 30, 2025 | 325.00 | 325.00 | 318.00 | 320.00 | 320.00 | 0.63% | 11,600 |
| Jun 27, 2025 | 323.00 | 323.00 | 318.00 | 318.00 | 318.00 | -1.55% | 10,200 |
| Jun 26, 2025 | 329.00 | 330.00 | 323.00 | 323.00 | 323.00 | -1.52% | 10,400 |
| Jun 25, 2025 | 332.00 | 335.00 | 328.00 | 328.00 | 328.00 | -1.50% | 11,900 |
| Jun 24, 2025 | 334.00 | 334.00 | 330.00 | 333.00 | 333.00 | 0.60% | 2,700 |
| Jun 23, 2025 | 340.00 | 340.00 | 331.00 | 331.00 | 331.00 | -2.65% | 5,400 |
| Jun 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 3,800 |
| Jun 19, 2025 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | -0.58% | 5,900 |
| Jun 18, 2025 | 341.00 | 342.00 | 341.00 | 342.00 | 342.00 | 0.29% | 300 |
| Jun 17, 2025 | 343.00 | 345.00 | 340.00 | 341.00 | 341.00 | -0.87% | 1,700 |
| Jun 16, 2025 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | - | 3,300 |
| Jun 13, 2025 | 349.00 | 352.00 | 344.00 | 344.00 | 344.00 | -1.43% | 3,400 |
| Jun 12, 2025 | 349.00 | 351.00 | 347.00 | 349.00 | 349.00 | 0.87% | 2,800 |
| Jun 11, 2025 | 345.00 | 346.00 | 345.00 | 346.00 | 346.00 | 0.29% | 4,200 |
| Jun 10, 2025 | 347.00 | 347.00 | 345.00 | 345.00 | 345.00 | - | 4,700 |
| Jun 9, 2025 | 347.00 | 347.00 | 341.00 | 345.00 | 345.00 | -0.58% | 5,400 |
| Jun 6, 2025 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | -0.57% | 1,900 |
| Jun 5, 2025 | 358.00 | 359.00 | 349.00 | 349.00 | 349.00 | -0.29% | 2,500 |
| Jun 4, 2025 | 349.00 | 350.00 | 349.00 | 350.00 | 350.00 | 0.29% | 2,400 |
| Jun 3, 2025 | 355.00 | 355.00 | 349.00 | 349.00 | 349.00 | -1.41% | 5,200 |
| Jun 2, 2025 | 355.00 | 358.00 | 349.00 | 354.00 | 354.00 | -2.21% | 7,000 |
| May 30, 2025 | 365.00 | 380.00 | 359.00 | 362.00 | 362.00 | -0.55% | 22,100 |
| May 29, 2025 | 358.00 | 385.00 | 350.00 | 364.00 | 364.00 | -1.09% | 45,500 |
| May 28, 2025 | 368.00 | 369.00 | 367.00 | 368.00 | 364.37 | - | 4,600 |
| May 27, 2025 | 352.00 | 368.00 | 352.00 | 368.00 | 364.37 | 4.55% | 16,400 |
| May 26, 2025 | 353.00 | 358.00 | 352.00 | 352.00 | 348.53 | -0.28% | 5,900 |
| May 23, 2025 | 358.00 | 360.00 | 352.00 | 353.00 | 349.52 | -1.40% | 5,900 |