Furukawa Electric Co., Ltd. (TYO:5801)
Japan flag Japan · Delayed Price · Currency is JPY
8,970.00
-225.00 (-2.45%)
Aug 1, 2025, 3:30 PM JST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259,100.009,175.008,935.008,970.008,970.00-2.45%5,721,600
Jul 31, 20258,800.009,321.008,796.009,195.009,195.005.76%8,095,100
Jul 30, 20258,720.009,068.008,643.008,694.008,694.006.83%8,758,000
Jul 29, 20258,000.008,248.008,000.008,138.008,138.001.08%3,725,500
Jul 28, 20258,252.008,267.008,031.008,051.008,051.00-1.21%3,034,600
Jul 25, 20258,055.008,218.007,959.008,150.008,150.000.39%5,100,400
Jul 24, 20257,710.008,118.007,662.008,118.008,118.007.24%7,758,400
Jul 23, 20257,847.007,848.007,491.007,570.007,570.00-1.65%4,304,000
Jul 22, 20257,743.008,005.007,604.007,697.007,697.000.22%4,767,800
Jul 18, 20257,690.007,918.007,582.007,680.007,680.000.59%6,434,000
Jul 17, 20257,570.007,635.007,444.007,635.007,635.000.85%2,756,100
Jul 16, 20257,605.007,680.007,474.007,571.007,571.00-1.16%4,520,200
Jul 15, 20257,261.007,671.007,238.007,660.007,660.006.49%6,494,400
Jul 14, 20257,062.007,193.006,973.007,193.007,193.001.41%1,964,100
Jul 11, 20257,200.007,387.007,045.007,093.007,093.00-3.03%4,628,100
Jul 10, 20257,252.007,374.007,206.007,315.007,315.001.60%3,763,700
Jul 9, 20257,437.007,470.007,164.007,200.007,200.00-2.96%4,336,900
Jul 8, 20257,125.007,561.007,125.007,420.007,420.006.53%8,769,300
Jul 7, 20257,090.007,134.006,909.006,965.006,965.00-3.24%3,041,600
Jul 4, 20257,272.007,287.007,077.007,198.007,198.000.22%3,747,700
Jul 3, 20257,252.007,309.007,103.007,182.007,182.00-0.29%4,676,400
Jul 2, 20256,999.007,268.006,804.007,203.007,203.00-1.30%7,109,300
Jul 1, 20257,139.007,420.007,060.007,298.007,298.003.77%6,382,600
Jun 30, 20257,298.007,298.007,028.007,033.007,033.00-1.91%3,387,000
Jun 27, 20257,198.007,276.007,123.007,170.007,170.000.62%3,147,000
Jun 26, 20256,938.007,203.006,865.007,126.007,126.002.92%4,407,400
Jun 25, 20256,976.007,181.006,875.006,924.006,924.00-0.73%3,854,600
Jun 24, 20256,700.007,010.006,691.006,975.006,975.006.34%4,437,800
Jun 23, 20256,660.006,687.006,551.006,559.006,559.00-2.90%1,715,500
Jun 20, 20256,820.006,945.006,753.006,755.006,755.00-1.37%2,031,900
Jun 19, 20256,800.006,879.006,775.006,849.006,849.00-0.45%1,496,100
Jun 18, 20256,853.006,968.006,771.006,880.006,880.00-0.28%1,932,100
Jun 17, 20256,924.007,005.006,831.006,899.006,899.00-0.40%2,194,200
Jun 16, 20256,744.006,948.006,655.006,927.006,927.003.17%2,376,700
Jun 13, 20256,816.006,820.006,644.006,714.006,714.00-1.37%2,391,500
Jun 12, 20256,793.006,856.006,730.006,807.006,807.000.21%2,331,400
Jun 11, 20257,070.007,209.006,759.006,793.006,793.00-2.96%3,955,200
Jun 10, 20257,206.007,286.007,000.007,000.007,000.00-0.96%4,552,200
Jun 9, 20257,130.007,218.007,063.007,068.007,068.000.71%2,949,900
Jun 6, 20257,080.007,242.007,018.007,018.007,018.00-1.87%3,438,500
Jun 5, 20257,213.007,325.007,115.007,152.007,152.00-0.75%4,061,600
Jun 4, 20256,958.007,273.006,947.007,206.007,206.006.31%7,387,300
Jun 3, 20256,820.006,945.006,737.006,778.006,778.00-0.13%2,583,900
Jun 2, 20256,757.006,976.006,683.006,787.006,787.00-1.32%3,522,000
May 30, 20256,807.006,936.006,781.006,878.006,878.00-1.36%3,805,900
May 29, 20256,836.006,978.006,740.006,973.006,973.004.50%6,114,700
May 28, 20256,795.006,840.006,624.006,673.006,673.00-0.33%4,645,000
May 27, 20256,585.006,749.006,540.006,695.006,695.003.03%4,574,700
May 26, 20256,545.006,578.006,375.006,498.006,498.00-0.31%4,473,800
May 23, 20256,223.006,550.006,213.006,518.006,518.004.49%10,309,400