KEL Corporation (TYO:6919)
Japan · Delayed Price · Currency is JPY 1,371.00
0.00 (0.00%)
Aug 8, 2025, 3:30 PM JST
2seventy bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,371.00 | 1,379.00 | 1,365.00 | 1,371.00 | 1,371.00 | - | 13,500 |
| Aug 7, 2025 | 1,410.00 | 1,437.00 | 1,371.00 | 1,371.00 | 1,371.00 | -3.38% | 38,900 |
| Aug 6, 2025 | 1,408.00 | 1,419.00 | 1,407.00 | 1,419.00 | 1,419.00 | 0.85% | 4,800 |
| Aug 5, 2025 | 1,400.00 | 1,425.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.50% | 12,700 |
| Aug 4, 2025 | 1,398.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.21% | 8,900 |
| Aug 1, 2025 | 1,393.00 | 1,408.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.50% | 16,500 |
| Jul 31, 2025 | 1,369.00 | 1,390.00 | 1,369.00 | 1,390.00 | 1,390.00 | 1.24% | 9,600 |
| Jul 30, 2025 | 1,379.00 | 1,381.00 | 1,372.00 | 1,373.00 | 1,373.00 | 0.07% | 3,900 |
| Jul 29, 2025 | 1,360.00 | 1,379.00 | 1,359.00 | 1,372.00 | 1,372.00 | 1.25% | 5,400 |
| Jul 28, 2025 | 1,356.00 | 1,362.00 | 1,354.00 | 1,355.00 | 1,355.00 | -0.07% | 8,700 |
| Jul 25, 2025 | 1,360.00 | 1,363.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.15% | 4,800 |
| Jul 24, 2025 | 1,359.00 | 1,364.00 | 1,356.00 | 1,358.00 | 1,358.00 | 0.30% | 7,400 |
| Jul 23, 2025 | 1,365.00 | 1,365.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.22% | 3,900 |
| Jul 22, 2025 | 1,350.00 | 1,365.00 | 1,350.00 | 1,357.00 | 1,357.00 | 0.22% | 3,500 |
| Jul 18, 2025 | 1,364.00 | 1,370.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.66% | 5,600 |
| Jul 17, 2025 | 1,365.00 | 1,368.00 | 1,356.00 | 1,363.00 | 1,363.00 | -0.58% | 13,300 |
| Jul 16, 2025 | 1,379.00 | 1,379.00 | 1,365.00 | 1,371.00 | 1,371.00 | 0.29% | 9,400 |
| Jul 15, 2025 | 1,362.00 | 1,377.00 | 1,362.00 | 1,367.00 | 1,367.00 | 1.26% | 20,000 |
| Jul 14, 2025 | 1,334.00 | 1,359.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1.43% | 22,400 |
| Jul 11, 2025 | 1,320.00 | 1,336.00 | 1,320.00 | 1,331.00 | 1,331.00 | 1.06% | 18,100 |
| Jul 10, 2025 | 1,330.00 | 1,330.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.30% | 1,800 |
| Jul 9, 2025 | 1,319.00 | 1,324.00 | 1,315.00 | 1,321.00 | 1,321.00 | -0.23% | 5,200 |
| Jul 8, 2025 | 1,323.00 | 1,324.00 | 1,310.00 | 1,324.00 | 1,324.00 | -0.23% | 7,900 |
| Jul 7, 2025 | 1,330.00 | 1,331.00 | 1,325.00 | 1,327.00 | 1,327.00 | -0.08% | 4,900 |
| Jul 4, 2025 | 1,330.00 | 1,330.00 | 1,321.00 | 1,328.00 | 1,328.00 | -0.23% | 4,000 |
| Jul 3, 2025 | 1,329.00 | 1,338.00 | 1,329.00 | 1,331.00 | 1,331.00 | -0.52% | 4,200 |
| Jul 2, 2025 | 1,335.00 | 1,338.00 | 1,329.00 | 1,338.00 | 1,338.00 | 0.60% | 3,100 |
| Jul 1, 2025 | 1,331.00 | 1,331.00 | 1,327.00 | 1,330.00 | 1,330.00 | -0.08% | 1,800 |
| Jun 30, 2025 | 1,332.00 | 1,335.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.08% | 8,800 |
| Jun 27, 2025 | 1,320.00 | 1,332.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.91% | 4,200 |
| Jun 26, 2025 | 1,315.00 | 1,336.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.61% | 5,800 |
| Jun 25, 2025 | 1,313.00 | 1,315.00 | 1,306.00 | 1,312.00 | 1,312.00 | -0.08% | 2,400 |
| Jun 24, 2025 | 1,315.00 | 1,315.00 | 1,306.00 | 1,313.00 | 1,313.00 | 0.46% | 1,800 |
| Jun 23, 2025 | 1,311.00 | 1,311.00 | 1,306.00 | 1,307.00 | 1,307.00 | 0.15% | 2,000 |
| Jun 20, 2025 | 1,317.00 | 1,317.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.76% | 8,600 |
| Jun 19, 2025 | 1,313.00 | 1,319.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.23% | 3,400 |
| Jun 18, 2025 | 1,314.00 | 1,318.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.30% | 8,500 |
| Jun 17, 2025 | 1,318.00 | 1,318.00 | 1,309.00 | 1,314.00 | 1,314.00 | 0.46% | 9,000 |
| Jun 16, 2025 | 1,302.00 | 1,308.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.38% | 4,600 |
| Jun 13, 2025 | 1,321.00 | 1,321.00 | 1,302.00 | 1,303.00 | 1,303.00 | -1.51% | 13,100 |
| Jun 12, 2025 | 1,327.00 | 1,327.00 | 1,317.00 | 1,323.00 | 1,323.00 | -0.23% | 3,100 |
| Jun 11, 2025 | 1,326.00 | 1,330.00 | 1,318.00 | 1,326.00 | 1,326.00 | - | 9,800 |
| Jun 10, 2025 | 1,325.00 | 1,326.00 | 1,317.00 | 1,326.00 | 1,326.00 | 0.68% | 12,000 |
| Jun 9, 2025 | 1,325.00 | 1,325.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.23% | 5,600 |
| Jun 6, 2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.60% | 2,700 |
| Jun 5, 2025 | 1,329.00 | 1,330.00 | 1,323.00 | 1,328.00 | 1,328.00 | 0.08% | 4,000 |
| Jun 4, 2025 | 1,317.00 | 1,327.00 | 1,317.00 | 1,327.00 | 1,327.00 | 0.61% | 3,000 |
| Jun 3, 2025 | 1,321.00 | 1,321.00 | 1,311.00 | 1,319.00 | 1,319.00 | -0.15% | 2,200 |
| Jun 2, 2025 | 1,337.00 | 1,337.00 | 1,277.00 | 1,321.00 | 1,321.00 | -1.20% | 11,700 |
| May 30, 2025 | 1,322.00 | 1,337.00 | 1,310.00 | 1,337.00 | 1,337.00 | 1.06% | 5,800 |