Nichia Steel Works, Ltd. (TYO:5658)
Japan · Delayed Price · Currency is JPY 311.00
-9.00 (-2.81%)
Aug 1, 2025, 3:30 PM JST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 315.00 | 318.00 | 308.00 | 311.00 | 311.00 | -2.81% | 194,000 |
| Jul 31, 2025 | 316.00 | 325.00 | 312.00 | 320.00 | 320.00 | 1.27% | 169,500 |
| Jul 30, 2025 | 315.00 | 319.00 | 315.00 | 316.00 | 316.00 | 0.32% | 21,600 |
| Jul 29, 2025 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 24,300 |
| Jul 28, 2025 | 315.00 | 315.00 | 310.00 | 314.00 | 314.00 | -0.32% | 30,300 |
| Jul 25, 2025 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | -0.32% | 27,600 |
| Jul 24, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.32% | 59,700 |
| Jul 23, 2025 | 321.00 | 322.00 | 313.00 | 315.00 | 315.00 | -0.94% | 33,100 |
| Jul 22, 2025 | 322.00 | 322.00 | 316.00 | 318.00 | 318.00 | - | 93,200 |
| Jul 18, 2025 | 318.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.95% | 51,400 |
| Jul 17, 2025 | 313.00 | 315.00 | 312.00 | 315.00 | 315.00 | 1.29% | 40,300 |
| Jul 16, 2025 | 313.00 | 314.00 | 309.00 | 311.00 | 311.00 | -0.32% | 30,700 |
| Jul 15, 2025 | 312.00 | 312.00 | 309.00 | 312.00 | 312.00 | 0.97% | 30,300 |
| Jul 14, 2025 | 308.00 | 309.00 | 306.00 | 309.00 | 309.00 | 0.65% | 22,400 |
| Jul 11, 2025 | 309.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.32% | 31,900 |
| Jul 10, 2025 | 311.00 | 311.00 | 307.00 | 308.00 | 308.00 | - | 29,900 |
| Jul 9, 2025 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -0.65% | 33,300 |
| Jul 8, 2025 | 312.00 | 312.00 | 307.00 | 310.00 | 310.00 | -0.96% | 22,200 |
| Jul 7, 2025 | 319.00 | 319.00 | 313.00 | 313.00 | 313.00 | -0.95% | 27,600 |
| Jul 4, 2025 | 319.00 | 321.00 | 315.00 | 316.00 | 316.00 | 0.64% | 132,500 |
| Jul 3, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 2.28% | 48,000 |
| Jul 2, 2025 | 303.00 | 310.00 | 303.00 | 307.00 | 307.00 | 1.32% | 67,800 |
| Jul 1, 2025 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | -0.66% | 13,900 |
| Jun 30, 2025 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.65% | 25,900 |
| Jun 27, 2025 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | 0.66% | 75,300 |
| Jun 26, 2025 | 304.00 | 306.00 | 304.00 | 305.00 | 305.00 | - | 14,700 |
| Jun 25, 2025 | 304.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.33% | 15,200 |
| Jun 24, 2025 | 305.00 | 305.00 | 303.00 | 304.00 | 304.00 | - | 7,600 |
| Jun 23, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | - | 17,700 |
| Jun 20, 2025 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.33% | 32,400 |
| Jun 19, 2025 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | -0.33% | 7,500 |
| Jun 18, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.66% | 16,000 |
| Jun 17, 2025 | 303.00 | 305.00 | 303.00 | 304.00 | 304.00 | - | 7,900 |
| Jun 16, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 6,800 |
| Jun 13, 2025 | 305.00 | 305.00 | 302.00 | 302.00 | 302.00 | -0.98% | 9,400 |
| Jun 12, 2025 | 303.00 | 305.00 | 303.00 | 305.00 | 305.00 | - | 14,900 |
| Jun 11, 2025 | 302.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.66% | 25,400 |
| Jun 10, 2025 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.33% | 20,300 |
| Jun 9, 2025 | 304.00 | 304.00 | 301.00 | 302.00 | 302.00 | -0.66% | 22,100 |
| Jun 6, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | - | 4,400 |
| Jun 5, 2025 | 304.00 | 304.00 | 301.00 | 304.00 | 304.00 | 0.66% | 30,800 |
| Jun 4, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.33% | 33,100 |
| Jun 3, 2025 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | -0.66% | 21,200 |
| Jun 2, 2025 | 303.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.66% | 6,800 |
| May 30, 2025 | 302.00 | 305.00 | 300.00 | 303.00 | 303.00 | 0.33% | 34,500 |
| May 29, 2025 | 302.00 | 304.00 | 301.00 | 302.00 | 302.00 | 0.33% | 11,600 |
| May 28, 2025 | 304.00 | 305.00 | 301.00 | 301.00 | 301.00 | -0.33% | 23,100 |
| May 27, 2025 | 302.00 | 305.00 | 302.00 | 302.00 | 302.00 | - | 25,800 |
| May 26, 2025 | 302.00 | 307.00 | 302.00 | 302.00 | 302.00 | - | 33,000 |
| May 23, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.33% | 12,800 |