Skip to main content
logo
Sankyo Co., Ltd. (TYO:6417)
Japan flag Japan · Delayed Price · Currency is JPY
2,849.00
+28.00 (0.99%)
Aug 1, 2025, 3:30 PM JST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,821.002,861.002,806.002,849.002,849.000.99%769,600
Jul 31, 20252,790.502,833.502,779.002,821.002,821.001.22%829,600
Jul 30, 20252,757.502,795.002,745.002,787.002,787.001.07%557,300
Jul 29, 20252,743.002,766.502,728.002,757.502,757.500.38%683,100
Jul 28, 20252,772.502,785.002,747.002,747.002,747.00-0.81%550,400
Jul 25, 20252,815.502,819.502,764.002,769.502,769.50-1.63%609,900
Jul 24, 20252,798.002,825.002,778.502,815.502,815.501.62%874,500
Jul 23, 20252,752.502,777.002,735.002,770.502,770.500.80%921,000
Jul 22, 20252,756.002,783.002,727.002,748.502,748.50-0.27%601,500
Jul 18, 20252,761.502,789.002,749.502,756.002,756.000.02%738,400
Jul 17, 20252,729.002,765.002,723.002,755.502,755.500.66%601,400
Jul 16, 20252,744.002,746.502,708.502,737.502,737.500.26%528,100
Jul 15, 20252,764.502,764.502,714.002,730.502,730.50-0.16%798,000
Jul 14, 20252,716.002,758.502,706.002,735.002,735.001.41%1,299,800
Jul 11, 20252,710.002,727.002,680.002,697.002,697.00-804,000
Jul 10, 20252,710.002,720.002,681.502,697.002,697.00-0.41%837,700
Jul 9, 20252,681.502,724.002,681.502,708.002,708.000.99%991,300
Jul 8, 20252,703.002,706.002,673.002,681.502,681.50-0.28%750,900
Jul 7, 20252,670.502,695.002,663.002,689.002,689.000.77%783,900
Jul 4, 20252,660.502,687.502,642.502,668.502,668.500.30%677,400
Jul 3, 20252,671.002,686.502,648.002,660.502,660.50-0.21%695,300
Jul 2, 20252,689.002,713.502,659.002,666.002,666.00-0.86%1,029,400
Jul 1, 20252,668.002,692.002,649.502,689.002,689.000.79%850,400
Jun 30, 20252,666.002,708.002,640.002,668.002,668.001.10%748,700
Jun 27, 20252,665.002,680.502,601.002,639.002,639.00-0.42%757,700
Jun 26, 20252,656.002,661.002,620.502,650.002,650.000.09%812,300
Jun 25, 20252,645.502,655.002,620.502,647.502,647.500.11%502,200
Jun 24, 20252,658.002,672.502,603.502,644.502,644.500.94%952,900
Jun 23, 20252,621.002,639.002,589.502,620.002,620.00-0.04%781,500
Jun 20, 20252,635.002,645.502,606.002,621.002,621.00-0.53%2,648,100
Jun 19, 20252,598.002,647.002,596.002,635.002,635.001.97%1,055,200
Jun 18, 20252,561.502,604.002,560.002,584.002,584.000.88%1,343,000
Jun 17, 20252,555.002,586.002,551.002,561.502,561.500.71%742,400
Jun 16, 20252,542.502,577.502,532.002,543.502,543.500.83%750,600
Jun 13, 20252,508.002,529.502,489.002,522.502,522.500.58%1,094,700
Jun 12, 20252,544.002,558.002,505.002,508.002,508.00-1.59%897,700
Jun 11, 20252,480.502,563.002,480.002,548.502,548.502.39%1,350,300
Jun 10, 20252,439.502,494.002,428.002,489.002,489.002.03%1,165,700
Jun 9, 20252,418.502,455.002,413.002,439.502,439.500.76%574,400
Jun 6, 20252,456.002,461.002,409.002,421.002,421.00-0.21%806,600
Jun 5, 20252,500.002,503.002,426.002,426.002,426.00-2.67%1,173,800
Jun 4, 20252,509.002,538.002,487.502,492.502,492.500.10%704,700
Jun 3, 20252,505.502,524.502,482.502,490.002,490.00-0.84%1,092,200
Jun 2, 20252,499.502,520.502,486.502,511.002,511.00-0.24%1,136,800
May 30, 20252,517.002,523.002,484.002,517.002,517.00-1,297,600
May 29, 20252,486.502,529.502,485.002,517.002,517.000.18%1,131,600
May 28, 20252,507.502,531.502,494.502,512.502,512.500.20%1,064,500
May 27, 20252,506.002,539.502,482.002,507.502,507.502.66%1,025,300
May 26, 20252,447.002,460.502,427.002,442.502,442.50-0.18%687,400
May 23, 20252,475.502,489.502,426.002,447.002,447.00-1.15%1,049,800