Azbil Corporation (TYO:6845)
Japan · Delayed Price · Currency is JPY 1,430.00
+8.50 (0.60%)
Aug 1, 2025, 3:30 PM JST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,420.50 | 1,438.50 | 1,410.50 | 1,430.00 | 1,430.00 | 0.60% | 1,281,900 |
| Jul 31, 2025 | 1,430.00 | 1,430.00 | 1,416.50 | 1,421.50 | 1,421.50 | 0.57% | 876,200 |
| Jul 30, 2025 | 1,401.00 | 1,415.00 | 1,400.00 | 1,413.50 | 1,413.50 | 0.32% | 991,900 |
| Jul 29, 2025 | 1,411.00 | 1,413.50 | 1,400.50 | 1,409.00 | 1,409.00 | -0.77% | 944,500 |
| Jul 28, 2025 | 1,433.00 | 1,434.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.39% | 1,085,700 |
| Jul 25, 2025 | 1,430.00 | 1,436.50 | 1,424.50 | 1,425.50 | 1,425.50 | 0.11% | 885,200 |
| Jul 24, 2025 | 1,410.00 | 1,428.00 | 1,401.50 | 1,424.00 | 1,424.00 | 1.46% | 1,167,400 |
| Jul 23, 2025 | 1,404.50 | 1,419.00 | 1,393.50 | 1,403.50 | 1,403.50 | 0.25% | 2,144,100 |
| Jul 22, 2025 | 1,418.50 | 1,425.50 | 1,398.50 | 1,400.00 | 1,400.00 | -1.30% | 981,200 |
| Jul 18, 2025 | 1,419.00 | 1,427.50 | 1,409.00 | 1,418.50 | 1,418.50 | 0.85% | 1,417,400 |
| Jul 17, 2025 | 1,385.00 | 1,411.50 | 1,376.00 | 1,406.50 | 1,406.50 | 0.54% | 1,650,700 |
| Jul 16, 2025 | 1,387.50 | 1,403.00 | 1,385.50 | 1,399.00 | 1,399.00 | 0.83% | 1,300,900 |
| Jul 15, 2025 | 1,381.00 | 1,389.50 | 1,373.50 | 1,387.50 | 1,387.50 | 1.46% | 1,724,100 |
| Jul 14, 2025 | 1,370.50 | 1,380.50 | 1,359.00 | 1,367.50 | 1,367.50 | 0.18% | 1,079,300 |
| Jul 11, 2025 | 1,365.00 | 1,381.50 | 1,357.00 | 1,365.00 | 1,365.00 | 0.70% | 1,562,900 |
| Jul 10, 2025 | 1,359.50 | 1,361.50 | 1,349.00 | 1,355.50 | 1,355.50 | 0.07% | 1,561,800 |
| Jul 9, 2025 | 1,340.00 | 1,354.50 | 1,340.00 | 1,354.50 | 1,354.50 | 1.50% | 984,000 |
| Jul 8, 2025 | 1,338.50 | 1,339.00 | 1,326.00 | 1,334.50 | 1,334.50 | -0.30% | 1,375,700 |
| Jul 7, 2025 | 1,338.00 | 1,342.00 | 1,330.50 | 1,338.50 | 1,338.50 | -0.78% | 918,600 |
| Jul 4, 2025 | 1,364.50 | 1,369.50 | 1,348.00 | 1,349.00 | 1,349.00 | -0.74% | 875,100 |
| Jul 3, 2025 | 1,380.00 | 1,384.00 | 1,347.00 | 1,359.00 | 1,359.00 | -1.38% | 1,324,600 |
| Jul 2, 2025 | 1,365.50 | 1,381.00 | 1,362.00 | 1,378.00 | 1,378.00 | -0.33% | 1,562,000 |
| Jul 1, 2025 | 1,370.00 | 1,389.50 | 1,361.00 | 1,382.50 | 1,382.50 | 0.91% | 1,520,000 |
| Jun 30, 2025 | 1,372.50 | 1,391.00 | 1,367.50 | 1,370.00 | 1,370.00 | 1.41% | 1,791,800 |
| Jun 27, 2025 | 1,340.50 | 1,351.00 | 1,328.50 | 1,351.00 | 1,351.00 | 1.69% | 3,523,300 |
| Jun 26, 2025 | 1,320.00 | 1,334.50 | 1,315.00 | 1,328.50 | 1,328.50 | 0.76% | 1,634,700 |
| Jun 25, 2025 | 1,302.00 | 1,320.00 | 1,292.50 | 1,318.50 | 1,318.50 | 1.03% | 1,463,500 |
| Jun 24, 2025 | 1,321.50 | 1,323.50 | 1,303.50 | 1,305.00 | 1,305.00 | -0.19% | 1,228,500 |
| Jun 23, 2025 | 1,301.00 | 1,312.00 | 1,294.00 | 1,307.50 | 1,307.50 | 0.11% | 1,267,100 |
| Jun 20, 2025 | 1,277.50 | 1,306.00 | 1,277.00 | 1,306.00 | 1,306.00 | 1.20% | 2,712,100 |
| Jun 19, 2025 | 1,298.00 | 1,309.00 | 1,282.50 | 1,290.50 | 1,290.50 | 0.78% | 1,525,100 |
| Jun 18, 2025 | 1,261.00 | 1,280.50 | 1,258.50 | 1,280.50 | 1,280.50 | 0.75% | 1,099,100 |
| Jun 17, 2025 | 1,278.50 | 1,285.50 | 1,265.00 | 1,271.00 | 1,271.00 | -0.70% | 1,482,400 |
| Jun 16, 2025 | 1,281.50 | 1,286.50 | 1,276.50 | 1,280.00 | 1,280.00 | 0.55% | 1,178,300 |
| Jun 13, 2025 | 1,269.50 | 1,277.00 | 1,257.00 | 1,273.00 | 1,273.00 | 0.28% | 2,987,700 |
| Jun 12, 2025 | 1,284.00 | 1,284.50 | 1,260.00 | 1,269.50 | 1,269.50 | -1.13% | 1,036,200 |
| Jun 11, 2025 | 1,268.50 | 1,284.00 | 1,265.50 | 1,284.00 | 1,284.00 | 1.26% | 1,053,500 |
| Jun 10, 2025 | 1,272.00 | 1,280.00 | 1,263.50 | 1,268.00 | 1,268.00 | -0.47% | 816,800 |
| Jun 9, 2025 | 1,274.50 | 1,283.50 | 1,269.00 | 1,274.00 | 1,274.00 | 0.75% | 756,900 |
| Jun 6, 2025 | 1,267.00 | 1,277.00 | 1,261.00 | 1,264.50 | 1,264.50 | -0.12% | 711,300 |
| Jun 5, 2025 | 1,277.50 | 1,281.00 | 1,256.50 | 1,266.00 | 1,266.00 | -0.71% | 1,192,400 |
| Jun 4, 2025 | 1,267.50 | 1,294.00 | 1,267.00 | 1,275.00 | 1,275.00 | 0.63% | 1,151,400 |
| Jun 3, 2025 | 1,265.50 | 1,274.50 | 1,251.50 | 1,267.00 | 1,267.00 | -0.67% | 1,350,300 |
| Jun 2, 2025 | 1,271.00 | 1,281.50 | 1,268.00 | 1,275.50 | 1,275.50 | 0.35% | 835,500 |
| May 30, 2025 | 1,250.00 | 1,277.50 | 1,247.00 | 1,271.00 | 1,271.00 | 0.55% | 1,467,100 |
| May 29, 2025 | 1,259.50 | 1,272.00 | 1,257.00 | 1,264.00 | 1,264.00 | 0.52% | 1,044,100 |
| May 28, 2025 | 1,256.00 | 1,270.50 | 1,252.00 | 1,257.50 | 1,257.50 | 0.32% | 1,327,700 |
| May 27, 2025 | 1,248.50 | 1,260.00 | 1,246.50 | 1,253.50 | 1,253.50 | -0.04% | 830,300 |
| May 26, 2025 | 1,249.50 | 1,257.50 | 1,236.00 | 1,254.00 | 1,254.00 | 0.76% | 888,000 |
| May 23, 2025 | 1,245.00 | 1,252.00 | 1,237.50 | 1,244.50 | 1,244.50 | -0.44% | 1,081,200 |