Skip to main content
logo
PILLAR Corporation (TYO:6490)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
-40.00 (-1.02%)
Aug 1, 2025, 3:30 PM JST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,875.003,935.003,875.003,910.003,910.000.51%73,600
Jul 30, 20253,860.003,895.003,845.003,890.003,890.000.78%46,700
Jul 29, 20253,850.003,880.003,830.003,860.003,860.00-1.03%41,200
Jul 28, 20253,925.003,945.003,885.003,900.003,900.00-0.64%55,100
Jul 25, 20253,970.003,970.003,910.003,925.003,925.00-1.63%65,700
Jul 24, 20253,970.004,025.003,960.003,990.003,990.001.01%102,000
Jul 23, 20253,890.003,950.003,860.003,950.003,950.003.27%95,700
Jul 22, 20253,825.003,885.003,820.003,825.003,825.00-1.03%66,000
Jul 18, 20253,855.003,920.003,835.003,865.003,865.002.11%103,800
Jul 17, 20253,775.003,820.003,775.003,785.003,785.000.26%47,200
Jul 16, 20253,760.003,825.003,760.003,775.003,775.000.40%49,800
Jul 15, 20253,790.003,800.003,735.003,760.003,760.00-0.66%58,900
Jul 14, 20253,770.003,800.003,765.003,785.003,785.00-0.26%64,300
Jul 11, 20253,775.003,825.003,775.003,795.003,795.001.34%58,200
Jul 10, 20253,795.003,795.003,745.003,745.003,745.00-1.32%81,600
Jul 9, 20253,840.003,870.003,795.003,795.003,795.00-0.65%66,900
Jul 8, 20253,745.003,840.003,745.003,820.003,820.001.60%52,000
Jul 7, 20253,815.003,815.003,760.003,760.003,760.00-1.57%38,900
Jul 4, 20253,865.003,875.003,790.003,820.003,820.00-1.16%44,800
Jul 3, 20253,880.003,945.003,865.003,865.003,865.000.26%66,000
Jul 2, 20253,830.003,880.003,825.003,855.003,855.00-0.13%54,700
Jul 1, 20253,870.003,875.003,830.003,860.003,860.00-0.52%45,200
Jun 30, 20253,915.003,915.003,880.003,880.003,880.00-0.39%66,200
Jun 27, 20253,900.003,915.003,870.003,895.003,895.001.30%76,700
Jun 26, 20253,745.003,875.003,745.003,845.003,845.003.08%79,600
Jun 25, 20253,725.003,755.003,660.003,730.003,730.001.36%71,100
Jun 24, 20253,715.003,745.003,665.003,680.003,680.000.55%91,400
Jun 23, 20253,625.003,660.003,585.003,660.003,660.000.14%83,400
Jun 20, 20253,645.003,690.003,640.003,655.003,655.00-191,900
Jun 19, 20253,680.003,690.003,640.003,655.003,655.00-0.95%33,600
Jun 18, 20253,655.003,695.003,655.003,690.003,690.000.54%33,900
Jun 17, 20253,620.003,685.003,610.003,670.003,670.000.41%43,300
Jun 16, 20253,600.003,680.003,600.003,655.003,655.001.95%45,100
Jun 13, 20253,660.003,690.003,575.003,585.003,585.00-2.98%70,200
Jun 12, 20253,720.003,765.003,680.003,695.003,695.00-1.47%64,100
Jun 11, 20253,690.003,770.003,675.003,750.003,750.002.18%69,400
Jun 10, 20253,700.003,725.003,660.003,670.003,670.00-0.68%60,800
Jun 9, 20253,750.003,750.003,665.003,695.003,695.00-0.67%47,400
Jun 6, 20253,705.003,745.003,700.003,720.003,720.000.54%42,600
Jun 5, 20253,650.003,730.003,650.003,700.003,700.000.54%48,200
Jun 4, 20253,695.003,720.003,640.003,680.003,680.000.41%102,100
Jun 3, 20253,720.003,725.003,660.003,665.003,665.00-0.68%61,100
Jun 2, 20253,710.003,755.003,670.003,690.003,690.00-1.99%40,400
May 30, 20253,730.003,800.003,710.003,765.003,765.00-0.40%75,600
May 29, 20253,785.003,810.003,760.003,780.003,780.000.53%57,400
May 28, 20253,760.003,810.003,735.003,760.003,760.00-0.40%62,900
May 27, 20253,725.003,790.003,690.003,775.003,775.001.34%36,100
May 26, 20253,750.003,750.003,700.003,725.003,725.000.13%36,700
May 23, 20253,685.003,725.003,650.003,720.003,720.001.22%46,300
May 22, 20253,670.003,705.003,645.003,675.003,675.00-0.27%42,100