Idemitsu Kosan Co.,Ltd. (TYO:5019)
Japan · Delayed Price · Currency is JPY 956.90
-21.20 (-2.17%)
Aug 4, 2025, 3:30 PM JST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 972.20 | 982.50 | 966.80 | 978.10 | 978.10 | 0.96% | 2,560,800 |
| Jul 31, 2025 | 966.20 | 974.80 | 964.00 | 968.80 | 968.80 | 0.19% | 2,767,500 |
| Jul 30, 2025 | 957.60 | 967.20 | 956.50 | 967.00 | 967.00 | 1.00% | 2,757,800 |
| Jul 29, 2025 | 953.00 | 961.00 | 950.10 | 957.40 | 957.40 | 0.42% | 2,979,000 |
| Jul 28, 2025 | 952.00 | 955.90 | 949.10 | 953.40 | 953.40 | 0.15% | 2,295,700 |
| Jul 25, 2025 | 953.00 | 953.10 | 944.70 | 952.00 | 952.00 | 0.06% | 3,081,500 |
| Jul 24, 2025 | 945.90 | 957.90 | 943.50 | 951.40 | 951.40 | 1.18% | 3,726,100 |
| Jul 23, 2025 | 931.90 | 953.50 | 931.00 | 940.30 | 940.30 | 1.72% | 6,772,200 |
| Jul 22, 2025 | 918.80 | 925.90 | 912.50 | 924.40 | 924.40 | 0.61% | 4,321,600 |
| Jul 18, 2025 | 920.90 | 924.80 | 910.80 | 918.80 | 918.80 | 0.75% | 3,639,100 |
| Jul 17, 2025 | 904.90 | 912.80 | 900.10 | 912.00 | 912.00 | -0.86% | 3,629,100 |
| Jul 16, 2025 | 916.50 | 924.10 | 912.20 | 919.90 | 919.90 | -0.11% | 3,092,800 |
| Jul 15, 2025 | 924.00 | 929.80 | 918.90 | 920.90 | 920.90 | -0.51% | 3,047,500 |
| Jul 14, 2025 | 935.00 | 935.00 | 921.90 | 925.60 | 925.60 | 0.02% | 2,483,500 |
| Jul 11, 2025 | 918.00 | 927.70 | 913.60 | 925.40 | 925.40 | 1.14% | 3,510,500 |
| Jul 10, 2025 | 917.20 | 921.30 | 910.60 | 915.00 | 915.00 | -1.18% | 4,397,400 |
| Jul 9, 2025 | 920.40 | 938.10 | 906.00 | 925.90 | 925.90 | 2.26% | 5,729,200 |
| Jul 8, 2025 | 890.90 | 915.60 | 890.00 | 905.40 | 905.40 | 1.73% | 6,614,300 |
| Jul 7, 2025 | 898.50 | 898.50 | 886.40 | 890.00 | 890.00 | -0.95% | 3,251,400 |
| Jul 4, 2025 | 891.50 | 898.50 | 884.50 | 898.50 | 898.50 | 1.10% | 3,652,200 |
| Jul 3, 2025 | 884.00 | 893.40 | 880.10 | 888.70 | 888.70 | 0.66% | 4,801,400 |
| Jul 2, 2025 | 872.00 | 885.20 | 871.10 | 882.90 | 882.90 | 0.72% | 4,492,800 |
| Jul 1, 2025 | 869.40 | 876.60 | 867.20 | 876.60 | 876.60 | 0.18% | 4,291,400 |
| Jun 30, 2025 | 891.00 | 891.20 | 874.30 | 875.00 | 875.00 | 0.41% | 7,623,000 |
| Jun 27, 2025 | 869.00 | 876.20 | 865.60 | 871.40 | 871.40 | 0.66% | 3,939,900 |
| Jun 26, 2025 | 859.00 | 865.70 | 856.40 | 865.70 | 865.70 | 0.50% | 3,681,000 |
| Jun 25, 2025 | 861.30 | 863.20 | 854.20 | 861.40 | 861.40 | -0.25% | 5,025,600 |
| Jun 24, 2025 | 867.00 | 879.70 | 860.40 | 863.60 | 863.60 | -2.09% | 7,196,200 |
| Jun 23, 2025 | 890.20 | 900.40 | 879.00 | 882.00 | 882.00 | 0.18% | 6,221,700 |
| Jun 20, 2025 | 887.00 | 893.60 | 880.20 | 880.40 | 880.40 | -0.74% | 27,780,300 |
| Jun 19, 2025 | 892.70 | 892.70 | 883.60 | 887.00 | 887.00 | -0.88% | 3,712,100 |
| Jun 18, 2025 | 887.00 | 898.90 | 885.10 | 894.90 | 894.90 | 1.06% | 5,525,800 |
| Jun 17, 2025 | 877.80 | 886.70 | 873.00 | 885.50 | 885.50 | 0.28% | 4,219,000 |
| Jun 16, 2025 | 891.00 | 897.00 | 876.80 | 883.00 | 883.00 | -0.37% | 5,180,800 |
| Jun 13, 2025 | 877.30 | 900.70 | 871.90 | 886.30 | 886.30 | 1.10% | 7,214,500 |
| Jun 12, 2025 | 871.90 | 883.40 | 867.60 | 876.70 | 876.70 | 1.45% | 4,686,500 |
| Jun 11, 2025 | 861.10 | 864.30 | 854.00 | 864.20 | 864.20 | 0.24% | 3,484,300 |
| Jun 10, 2025 | 866.20 | 867.80 | 858.90 | 862.10 | 862.10 | -0.45% | 3,611,200 |
| Jun 9, 2025 | 868.00 | 868.90 | 861.10 | 866.00 | 866.00 | 0.24% | 3,203,600 |
| Jun 6, 2025 | 859.10 | 866.00 | 856.30 | 863.90 | 863.90 | 0.20% | 4,084,000 |
| Jun 5, 2025 | 864.60 | 871.10 | 862.20 | 862.20 | 862.20 | -1.27% | 3,574,400 |
| Jun 4, 2025 | 869.70 | 873.70 | 866.20 | 873.30 | 873.30 | 0.72% | 4,224,100 |
| Jun 3, 2025 | 864.50 | 871.90 | 850.50 | 867.10 | 867.10 | 0.31% | 6,057,400 |
| Jun 2, 2025 | 872.60 | 875.30 | 860.50 | 864.40 | 864.40 | -1.94% | 4,727,900 |
| May 30, 2025 | 863.00 | 882.60 | 862.00 | 881.50 | 881.50 | 0.73% | 10,913,600 |
| May 29, 2025 | 857.90 | 875.10 | 857.00 | 875.10 | 875.10 | 2.08% | 8,649,800 |
| May 28, 2025 | 858.60 | 862.60 | 854.60 | 857.30 | 857.30 | 0.56% | 4,059,600 |
| May 27, 2025 | 853.00 | 853.90 | 845.80 | 852.50 | 852.50 | 0.60% | 3,711,700 |
| May 26, 2025 | 854.40 | 857.30 | 846.80 | 847.40 | 847.40 | -1.12% | 4,061,900 |
| May 23, 2025 | 851.80 | 864.30 | 850.10 | 857.00 | 857.00 | 0.72% | 3,721,800 |