Perseus Proteomics Inc. (TYO:4882)
Japan · Delayed Price · Currency is JPY 410.00
+1.00 (0.24%)
Aug 6, 2025, 3:30 PM JST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 409.00 | 412.00 | 407.00 | 410.00 | 410.00 | 0.24% | 182,900 |
| Aug 5, 2025 | 409.00 | 417.00 | 409.00 | 409.00 | 409.00 | 0.25% | 151,000 |
| Aug 4, 2025 | 400.00 | 412.00 | 400.00 | 408.00 | 408.00 | 0.25% | 216,700 |
| Aug 1, 2025 | 409.00 | 414.00 | 405.00 | 407.00 | 407.00 | -0.73% | 207,000 |
| Jul 31, 2025 | 406.00 | 411.00 | 400.00 | 410.00 | 410.00 | 1.49% | 234,400 |
| Jul 30, 2025 | 406.00 | 407.00 | 399.00 | 404.00 | 404.00 | -0.25% | 327,800 |
| Jul 29, 2025 | 417.00 | 417.00 | 404.00 | 405.00 | 405.00 | -2.88% | 380,700 |
| Jul 28, 2025 | 424.00 | 424.00 | 415.00 | 417.00 | 417.00 | -1.42% | 160,600 |
| Jul 25, 2025 | 420.00 | 425.00 | 410.00 | 423.00 | 423.00 | 0.95% | 416,000 |
| Jul 24, 2025 | 419.00 | 423.00 | 416.00 | 419.00 | 419.00 | 0.48% | 283,100 |
| Jul 23, 2025 | 404.00 | 420.00 | 401.00 | 417.00 | 417.00 | 3.22% | 429,300 |
| Jul 22, 2025 | 411.00 | 418.00 | 399.00 | 404.00 | 404.00 | -1.46% | 352,600 |
| Jul 18, 2025 | 418.00 | 421.00 | 409.00 | 410.00 | 410.00 | -1.20% | 256,800 |
| Jul 17, 2025 | 418.00 | 420.00 | 411.00 | 415.00 | 415.00 | -0.72% | 203,300 |
| Jul 16, 2025 | 406.00 | 418.00 | 403.00 | 418.00 | 418.00 | 3.21% | 299,300 |
| Jul 15, 2025 | 412.00 | 418.00 | 405.00 | 405.00 | 405.00 | -1.70% | 264,900 |
| Jul 14, 2025 | 413.00 | 415.00 | 405.00 | 412.00 | 412.00 | -0.48% | 253,200 |
| Jul 11, 2025 | 415.00 | 422.00 | 412.00 | 414.00 | 414.00 | 0.24% | 220,900 |
| Jul 10, 2025 | 424.00 | 424.00 | 413.00 | 413.00 | 413.00 | -2.13% | 192,800 |
| Jul 9, 2025 | 418.00 | 422.00 | 415.00 | 422.00 | 422.00 | 1.69% | 265,100 |
| Jul 8, 2025 | 408.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.22% | 165,400 |
| Jul 7, 2025 | 412.00 | 417.00 | 409.00 | 410.00 | 410.00 | -1.20% | 206,000 |
| Jul 4, 2025 | 427.00 | 432.00 | 412.00 | 415.00 | 415.00 | -2.12% | 373,600 |
| Jul 3, 2025 | 406.00 | 425.00 | 402.00 | 424.00 | 424.00 | 4.69% | 356,500 |
| Jul 2, 2025 | 401.00 | 413.00 | 395.00 | 405.00 | 405.00 | -0.98% | 499,900 |
| Jul 1, 2025 | 403.00 | 412.00 | 395.00 | 409.00 | 409.00 | 1.74% | 499,900 |
| Jun 30, 2025 | 400.00 | 415.00 | 398.00 | 402.00 | 402.00 | 0.75% | 418,700 |
| Jun 27, 2025 | 411.00 | 418.00 | 398.00 | 399.00 | 399.00 | -2.21% | 473,700 |
| Jun 26, 2025 | 414.00 | 418.00 | 406.00 | 408.00 | 408.00 | 0.25% | 336,600 |
| Jun 25, 2025 | 402.00 | 415.00 | 401.00 | 407.00 | 407.00 | 1.75% | 348,500 |
| Jun 24, 2025 | 409.00 | 411.00 | 397.00 | 400.00 | 400.00 | -1.72% | 249,100 |
| Jun 23, 2025 | 397.00 | 409.00 | 392.00 | 407.00 | 407.00 | 0.99% | 385,300 |
| Jun 20, 2025 | 401.00 | 405.00 | 396.00 | 403.00 | 403.00 | 0.75% | 241,600 |
| Jun 19, 2025 | 402.00 | 408.00 | 399.00 | 400.00 | 400.00 | -0.50% | 271,300 |
| Jun 18, 2025 | 397.00 | 407.00 | 397.00 | 402.00 | 402.00 | 1.52% | 334,600 |
| Jun 17, 2025 | 400.00 | 401.00 | 386.00 | 396.00 | 396.00 | -4.12% | 884,500 |
| Jun 16, 2025 | 403.00 | 413.00 | 401.00 | 413.00 | 413.00 | 1.98% | 324,800 |
| Jun 13, 2025 | 417.00 | 417.00 | 404.00 | 405.00 | 405.00 | -1.70% | 349,500 |
| Jun 12, 2025 | 416.00 | 422.00 | 408.00 | 412.00 | 412.00 | -1.90% | 846,200 |
| Jun 11, 2025 | 422.00 | 427.00 | 417.00 | 420.00 | 420.00 | -0.47% | 297,000 |
| Jun 10, 2025 | 416.00 | 425.00 | 413.00 | 422.00 | 422.00 | 0.48% | 460,600 |
| Jun 9, 2025 | 427.00 | 429.00 | 419.00 | 420.00 | 420.00 | -1.64% | 527,000 |
| Jun 6, 2025 | 442.00 | 445.00 | 426.00 | 427.00 | 427.00 | -5.11% | 716,800 |
| Jun 5, 2025 | 455.00 | 457.00 | 447.00 | 450.00 | 450.00 | -1.32% | 451,400 |
| Jun 4, 2025 | 455.00 | 468.00 | 451.00 | 456.00 | 456.00 | 0.66% | 588,200 |
| Jun 3, 2025 | 462.00 | 462.00 | 446.00 | 453.00 | 453.00 | -2.79% | 753,600 |
| Jun 2, 2025 | 465.00 | 478.00 | 459.00 | 466.00 | 466.00 | 1.97% | 766,700 |
| May 30, 2025 | 445.00 | 463.00 | 443.00 | 457.00 | 457.00 | 3.39% | 885,900 |
| May 29, 2025 | 444.00 | 452.00 | 441.00 | 442.00 | 442.00 | -0.90% | 440,000 |
| May 28, 2025 | 443.00 | 450.00 | 440.00 | 446.00 | 446.00 | 0.68% | 447,300 |