Skip to main content
logo
Sumitomo Metal Mining Co., Ltd. (TYO:5713)
Japan flag Japan · Delayed Price · Currency is JPY
3,646.00
-17.00 (-0.46%)
Aug 8, 2025, 3:30 PM JST

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,670.003,713.003,608.003,646.003,646.00-0.46%2,618,300
Aug 7, 20253,560.003,800.003,523.003,663.003,663.003.18%3,460,800
Aug 6, 20253,510.003,562.003,492.003,550.003,550.001.05%1,870,400
Aug 5, 20253,447.003,533.003,410.003,513.003,513.001.91%2,069,500
Aug 4, 20253,370.003,447.003,357.003,447.003,447.001.83%2,334,200
Aug 1, 20253,422.003,434.003,375.003,385.003,385.000.89%2,672,000
Jul 31, 20253,338.003,391.003,309.003,355.003,355.00-3.20%4,467,700
Jul 30, 20253,430.003,474.003,421.003,466.003,466.000.61%1,021,600
Jul 29, 20253,450.003,464.003,420.003,445.003,445.00-1.40%1,569,600
Jul 28, 20253,508.003,533.003,470.003,494.003,494.00-0.60%1,300,700
Jul 25, 20253,578.003,580.003,505.003,515.003,515.00-3.06%1,797,000
Jul 24, 20253,599.003,641.003,587.003,626.003,626.001.57%1,797,600
Jul 23, 20253,563.003,600.003,551.003,570.003,570.000.73%2,997,800
Jul 22, 20253,481.003,544.003,463.003,544.003,544.003.41%2,727,500
Jul 18, 20253,411.003,435.003,400.003,427.003,427.000.79%1,159,000
Jul 17, 20253,403.003,408.003,376.003,400.003,400.00-1.05%1,387,000
Jul 16, 20253,435.003,460.003,413.003,436.003,436.00-0.35%1,044,400
Jul 15, 20253,478.003,481.003,437.003,448.003,448.00-0.95%1,449,100
Jul 14, 20253,530.003,544.003,481.003,481.003,481.00-2.16%1,504,500
Jul 11, 20253,540.003,582.003,499.003,558.003,558.001.69%2,093,500
Jul 10, 20253,582.003,593.003,465.003,499.003,499.00-2.62%2,556,300
Jul 9, 20253,693.003,736.003,521.003,593.003,593.00-0.83%3,770,100
Jul 8, 20253,527.003,623.003,524.003,623.003,623.002.37%1,219,700
Jul 7, 20253,575.003,593.003,525.003,539.003,539.00-2.10%943,600
Jul 4, 20253,670.003,693.003,578.003,615.003,615.00-2.38%1,565,100
Jul 3, 20253,610.003,763.003,593.003,703.003,703.003.12%3,095,500
Jul 2, 20253,505.003,595.003,490.003,591.003,591.001.96%1,546,900
Jul 1, 20253,530.003,569.003,498.003,522.003,522.00-1.07%1,482,900
Jun 30, 20253,580.003,624.003,554.003,560.003,560.00-1.39%2,142,800
Jun 27, 20253,500.003,610.003,496.003,610.003,610.006.87%4,041,800
Jun 26, 20253,325.003,378.003,314.003,378.003,378.001.29%994,000
Jun 25, 20253,356.003,360.003,300.003,335.003,335.00-0.18%966,200
Jun 24, 20253,379.003,400.003,325.003,341.003,341.000.30%1,023,700
Jun 23, 20253,362.003,381.003,331.003,331.003,331.00-0.92%988,100
Jun 20, 20253,397.003,437.003,362.003,362.003,362.00-0.03%2,407,100
Jun 19, 20253,439.003,448.003,354.003,363.003,363.00-2.47%1,313,300
Jun 18, 20253,439.003,451.003,390.003,448.003,448.000.50%1,214,000
Jun 17, 20253,401.003,436.003,398.003,431.003,431.001.51%1,170,700
Jun 16, 20253,400.003,473.003,375.003,380.003,380.001.08%2,044,700
Jun 13, 20253,352.003,360.003,312.003,344.003,344.00-0.03%1,224,100
Jun 12, 20253,361.003,366.003,309.003,345.003,345.00-0.62%1,187,100
Jun 11, 20253,347.003,366.003,317.003,366.003,366.000.57%1,046,300
Jun 10, 20253,417.003,422.003,337.003,347.003,347.00-0.24%1,467,800
Jun 9, 20253,389.003,407.003,350.003,355.003,355.00-0.59%1,034,100
Jun 6, 20253,340.003,417.003,331.003,375.003,375.000.54%1,228,900
Jun 5, 20253,315.003,357.003,315.003,357.003,357.00-0.06%1,068,100
Jun 4, 20253,351.003,380.003,322.003,359.003,359.001.27%1,109,200
Jun 3, 20253,297.003,342.003,280.003,317.003,317.001.41%1,294,100
Jun 2, 20253,283.003,295.003,231.003,271.003,271.00-1.45%1,499,700
May 30, 20253,328.003,357.003,319.003,319.003,319.00-0.69%2,137,000