Skip to main content
logo
Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan flag Japan · Delayed Price · Currency is JPY
3,969.00
+5.00 (0.13%)
Aug 1, 2025, 3:30 PM JST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,945.003,987.003,926.003,969.003,969.000.13%176,700
Jul 31, 20253,900.003,971.003,894.003,964.003,964.001.48%265,400
Jul 30, 20253,869.003,909.003,867.003,906.003,906.000.21%166,300
Jul 29, 20253,857.003,898.003,850.003,898.003,898.000.31%153,400
Jul 28, 20253,870.003,889.003,855.003,886.003,886.000.54%156,500
Jul 25, 20253,883.003,910.003,855.003,865.003,865.00-0.51%268,200
Jul 24, 20253,868.003,904.003,860.003,885.003,885.000.67%159,100
Jul 23, 20253,841.003,871.003,798.003,859.003,859.000.73%355,300
Jul 22, 20253,805.003,849.003,790.003,831.003,831.000.03%220,300
Jul 18, 20253,795.003,848.003,781.003,830.003,830.000.63%290,500
Jul 17, 20253,775.003,813.003,765.003,806.003,806.000.90%125,900
Jul 16, 20253,827.003,836.003,766.003,772.003,772.00-1.36%175,500
Jul 15, 20253,804.003,840.003,803.003,824.003,824.00-0.36%205,500
Jul 14, 20253,799.003,866.003,799.003,838.003,838.001.40%355,700
Jul 11, 20253,794.003,817.003,774.003,785.003,785.00-0.16%168,800
Jul 10, 20253,783.003,796.003,766.003,791.003,791.000.21%139,600
Jul 9, 20253,787.003,815.003,780.003,783.003,783.00-0.39%162,900
Jul 8, 20253,708.003,798.003,703.003,798.003,798.001.77%271,400
Jul 7, 20253,772.003,777.003,732.003,732.003,732.00-1.79%204,200
Jul 4, 20253,793.003,802.003,776.003,800.003,800.00-216,500
Jul 3, 20253,776.003,807.003,759.003,800.003,800.000.40%182,300
Jul 2, 20253,738.003,802.003,705.003,785.003,785.000.91%196,100
Jul 1, 20253,746.003,761.003,708.003,751.003,751.00-0.85%205,800
Jun 30, 20253,783.003,808.003,773.003,783.003,783.000.37%143,800
Jun 27, 20253,750.003,798.003,738.003,769.003,769.000.91%161,800
Jun 26, 20253,718.003,735.003,714.003,735.003,735.000.38%108,100
Jun 25, 20253,738.003,738.003,689.003,721.003,721.000.30%126,900
Jun 24, 20253,761.003,761.003,710.003,710.003,710.00-0.48%113,200
Jun 23, 20253,739.003,743.003,701.003,728.003,728.00-0.61%153,700
Jun 20, 20253,780.003,787.003,751.003,751.003,751.00-1.26%161,700
Jun 19, 20253,799.003,799.003,765.003,799.003,799.00-0.18%123,200
Jun 18, 20253,788.003,822.003,775.003,806.003,806.00-0.29%111,200
Jun 17, 20253,822.003,848.003,815.003,817.003,817.000.03%100,400
Jun 16, 20253,874.003,882.003,810.003,816.003,816.00-1.57%174,900
Jun 13, 20253,842.003,879.003,816.003,877.003,877.000.91%144,500
Jun 12, 20253,877.003,878.003,814.003,842.003,842.00-1.11%124,800
Jun 11, 20253,821.003,895.003,810.003,885.003,885.002.29%174,100
Jun 10, 20253,819.003,830.003,795.003,798.003,798.000.66%151,200
Jun 9, 20253,795.003,812.003,760.003,773.003,773.00-0.55%110,800
Jun 6, 20253,833.003,833.003,794.003,794.003,794.00-0.58%91,200
Jun 5, 20253,842.003,870.003,783.003,816.003,816.00-1.27%165,900
Jun 4, 20253,848.003,879.003,821.003,865.003,865.002.30%174,200
Jun 3, 20253,817.003,858.003,778.003,778.003,778.000.11%237,400
Jun 2, 20253,811.003,830.003,765.003,774.003,774.00-1.92%137,400
May 30, 20253,830.003,863.003,823.003,848.003,848.000.10%246,100
May 29, 20253,862.003,898.003,816.003,844.003,844.00-1.71%262,700
May 28, 20253,980.004,097.003,902.003,911.003,911.003.74%890,900
May 27, 20253,759.003,795.003,736.003,770.003,770.000.43%156,000
May 26, 20253,746.003,759.003,705.003,754.003,754.000.86%141,300
May 23, 20253,690.003,758.003,690.003,722.003,722.000.95%149,900