Skip to main content
logo
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
4,283.00
-414.00 (-8.81%)
Aug 1, 2025, 3:30 PM JST

Marinus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,368.004,378.004,260.004,283.004,283.00-8.81%35,064,900
Jul 31, 20254,661.004,697.004,605.004,697.004,697.002.31%11,446,800
Jul 30, 20254,497.004,606.004,487.004,591.004,591.003.01%10,286,900
Jul 29, 20254,499.004,509.004,434.004,457.004,457.00-1.55%11,426,800
Jul 28, 20254,595.004,599.004,517.004,527.004,527.00-1.89%9,591,400
Jul 25, 20254,585.004,663.004,574.004,614.004,614.00-0.19%10,522,900
Jul 24, 20254,500.004,690.004,494.004,623.004,623.003.89%18,686,600
Jul 23, 20254,480.004,525.004,406.004,450.004,450.000.91%18,592,000
Jul 22, 20254,368.004,486.004,366.004,410.004,410.001.54%14,539,800
Jul 18, 20254,300.004,398.004,289.004,343.004,343.002.53%14,664,600
Jul 17, 20254,157.004,237.004,142.004,236.004,236.000.79%10,171,300
Jul 16, 20254,181.004,215.004,167.004,203.004,203.000.50%7,200,100
Jul 15, 20254,149.004,182.004,119.004,182.004,182.002.27%7,994,900
Jul 14, 20254,050.004,104.004,040.004,089.004,089.001.21%7,346,000
Jul 11, 20254,117.004,154.004,030.004,040.004,040.00-1.82%11,551,400
Jul 10, 20254,080.004,120.004,032.004,115.004,115.00-0.12%12,798,200
Jul 9, 20254,117.004,120.004,071.004,120.004,120.000.02%10,279,300
Jul 8, 20253,959.004,120.003,953.004,119.004,119.003.57%14,181,300
Jul 7, 20254,016.004,020.003,944.003,977.003,977.00-1.22%9,464,600
Jul 4, 20254,110.004,113.003,995.004,026.004,026.00-1.28%9,699,700
Jul 3, 20254,131.004,140.004,037.004,078.004,078.00-1.69%8,636,600
Jul 2, 20254,130.004,167.004,095.004,148.004,148.00-1.00%10,152,900
Jul 1, 20254,241.004,245.004,168.004,190.004,190.00-0.36%8,931,900
Jun 30, 20254,290.004,299.004,191.004,205.004,205.00-1.75%12,620,000
Jun 27, 20254,153.004,315.004,150.004,280.004,280.004.52%22,272,800
Jun 26, 20254,134.004,135.004,008.004,095.004,095.000.91%11,924,200
Jun 25, 20254,072.004,085.004,006.004,058.004,058.001.37%8,211,500
Jun 24, 20254,045.004,048.003,967.004,003.004,003.001.99%8,007,400
Jun 23, 20253,953.003,960.003,890.003,925.003,925.00-1.63%8,611,500
Jun 20, 20254,065.004,089.003,990.003,990.003,990.00-1.85%13,796,500
Jun 19, 20254,057.004,094.004,055.004,065.004,065.00-0.22%5,508,600
Jun 18, 20253,986.004,082.003,978.004,074.004,074.001.37%7,386,700
Jun 17, 20254,014.004,039.003,994.004,019.004,019.000.12%7,539,000
Jun 16, 20254,000.004,039.003,984.004,014.004,014.000.68%9,000,000
Jun 13, 20254,030.004,039.003,940.003,987.003,987.00-2.09%13,800,700
Jun 12, 20254,120.004,125.004,017.004,072.004,072.00-1.31%10,773,800
Jun 11, 20254,143.004,188.004,092.004,126.004,126.000.90%10,301,800
Jun 10, 20254,120.004,143.004,080.004,089.004,089.00-0.56%9,708,800
Jun 9, 20254,090.004,129.004,070.004,112.004,112.002.29%10,371,500
Jun 6, 20254,003.004,064.003,984.004,020.004,020.000.12%10,141,000
Jun 5, 20253,961.004,070.003,961.004,015.004,015.000.60%11,256,700
Jun 4, 20253,948.003,997.003,939.003,991.003,991.001.55%10,556,300
Jun 3, 20253,952.003,998.003,930.003,930.003,930.00-1.21%9,660,100
Jun 2, 20253,962.003,993.003,943.003,978.003,978.00-1.68%9,356,500
May 30, 20254,000.004,046.003,985.004,046.004,046.00-0.88%26,551,100
May 29, 20254,024.004,095.004,014.004,082.004,082.002.85%15,632,300
May 28, 20253,945.003,969.003,924.003,969.003,969.000.99%14,927,900
May 27, 20253,874.003,930.003,853.003,930.003,930.001.92%7,654,500
May 26, 20253,800.003,862.003,790.003,856.003,856.001.47%7,642,900
May 23, 20253,753.003,819.003,738.003,800.003,800.001.82%8,020,200