halmek holdings Co.,Ltd. (TYO:7119)
Japan · Delayed Price · Currency is JPY 1,150.00
+17.00 (1.50%)
Aug 14, 2025, 11:22 AM JST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,137.00 | 1,150.00 | 1,133.00 | 1,150.00 | - | 1.50% | 16,600 |
| Aug 13, 2025 | 1,130.00 | 1,140.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.71% | 6,700 |
| Aug 12, 2025 | 1,117.00 | 1,128.00 | 1,117.00 | 1,125.00 | 1,125.00 | 0.90% | 7,000 |
| Aug 8, 2025 | 1,114.00 | 1,121.00 | 1,112.00 | 1,115.00 | 1,115.00 | -0.36% | 8,200 |
| Aug 7, 2025 | 1,105.00 | 1,119.00 | 1,105.00 | 1,119.00 | 1,119.00 | 1.27% | 4,000 |
| Aug 6, 2025 | 1,108.00 | 1,110.00 | 1,102.00 | 1,105.00 | 1,105.00 | 0.45% | 5,100 |
| Aug 5, 2025 | 1,110.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 10,600 |
| Aug 4, 2025 | 1,100.00 | 1,105.00 | 1,098.00 | 1,105.00 | 1,105.00 | 1.10% | 7,200 |
| Aug 1, 2025 | 1,083.00 | 1,093.00 | 1,082.00 | 1,093.00 | 1,093.00 | 1.11% | 4,900 |
| Jul 31, 2025 | 1,080.00 | 1,089.00 | 1,078.00 | 1,081.00 | 1,081.00 | 0.09% | 11,400 |
| Jul 30, 2025 | 1,084.00 | 1,084.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.37% | 1,400 |
| Jul 29, 2025 | 1,080.00 | 1,084.00 | 1,080.00 | 1,084.00 | 1,084.00 | 0.37% | 2,600 |
| Jul 28, 2025 | 1,084.00 | 1,084.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 4,900 |
| Jul 25, 2025 | 1,083.00 | 1,083.00 | 1,078.00 | 1,080.00 | 1,080.00 | 0.19% | 5,500 |
| Jul 24, 2025 | 1,078.00 | 1,083.00 | 1,075.00 | 1,078.00 | 1,078.00 | - | 8,800 |
| Jul 23, 2025 | 1,086.00 | 1,089.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.19% | 5,200 |
| Jul 22, 2025 | 1,080.00 | 1,089.00 | 1,079.00 | 1,080.00 | 1,080.00 | 0.28% | 4,700 |
| Jul 18, 2025 | 1,072.00 | 1,086.00 | 1,072.00 | 1,077.00 | 1,077.00 | -0.19% | 2,700 |
| Jul 17, 2025 | 1,080.00 | 1,083.00 | 1,077.00 | 1,079.00 | 1,079.00 | -0.09% | 2,600 |
| Jul 16, 2025 | 1,080.00 | 1,080.00 | 1,071.00 | 1,080.00 | 1,080.00 | - | 3,800 |
| Jul 15, 2025 | 1,080.00 | 1,087.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.28% | 7,500 |
| Jul 14, 2025 | 1,080.00 | 1,089.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.28% | 36,800 |
| Jul 11, 2025 | 1,075.00 | 1,084.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.56% | 4,100 |
| Jul 10, 2025 | 1,087.00 | 1,087.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.19% | 8,300 |
| Jul 9, 2025 | 1,077.00 | 1,080.00 | 1,074.00 | 1,076.00 | 1,076.00 | 0.28% | 3,400 |
| Jul 8, 2025 | 1,078.00 | 1,079.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.37% | 2,100 |
| Jul 7, 2025 | 1,079.00 | 1,081.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.65% | 3,800 |
| Jul 4, 2025 | 1,077.00 | 1,081.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.28% | 2,200 |
| Jul 3, 2025 | 1,088.00 | 1,089.00 | 1,065.00 | 1,073.00 | 1,073.00 | -1.29% | 22,100 |
| Jul 2, 2025 | 1,091.00 | 1,099.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.91% | 5,100 |
| Jul 1, 2025 | 1,090.00 | 1,100.00 | 1,087.00 | 1,097.00 | 1,097.00 | 1.11% | 4,900 |
| Jun 30, 2025 | 1,102.00 | 1,117.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.45% | 10,000 |
| Jun 27, 2025 | 1,109.00 | 1,114.00 | 1,094.00 | 1,101.00 | 1,101.00 | -0.27% | 7,700 |
| Jun 26, 2025 | 1,088.00 | 1,104.00 | 1,086.00 | 1,104.00 | 1,104.00 | 1.01% | 18,400 |
| Jun 25, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.09% | 6,900 |
| Jun 24, 2025 | 1,109.00 | 1,109.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.53% | 7,800 |
| Jun 23, 2025 | 1,098.00 | 1,110.00 | 1,093.00 | 1,109.00 | 1,109.00 | 1.56% | 5,400 |
| Jun 20, 2025 | 1,119.00 | 1,119.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.36% | 15,500 |
| Jun 19, 2025 | 1,117.00 | 1,120.00 | 1,095.00 | 1,107.00 | 1,107.00 | -0.90% | 9,400 |
| Jun 18, 2025 | 1,080.00 | 1,117.00 | 1,078.00 | 1,117.00 | 1,117.00 | 3.33% | 25,600 |
| Jun 17, 2025 | 1,082.00 | 1,085.00 | 1,072.00 | 1,081.00 | 1,081.00 | - | 15,800 |
| Jun 16, 2025 | 1,088.00 | 1,091.00 | 1,071.00 | 1,081.00 | 1,081.00 | - | 21,400 |
| Jun 13, 2025 | 1,067.00 | 1,085.00 | 1,057.00 | 1,081.00 | 1,081.00 | 2.08% | 32,000 |
| Jun 12, 2025 | 1,057.00 | 1,061.00 | 1,049.00 | 1,059.00 | 1,059.00 | 0.67% | 5,100 |
| Jun 11, 2025 | 1,057.00 | 1,057.00 | 1,050.00 | 1,052.00 | 1,052.00 | - | 3,800 |
| Jun 10, 2025 | 1,060.00 | 1,060.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.19% | 9,400 |
| Jun 9, 2025 | 1,063.00 | 1,063.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.10% | 4,400 |
| Jun 6, 2025 | 1,050.00 | 1,057.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 4,500 |
| Jun 5, 2025 | 1,055.00 | 1,058.00 | 1,048.00 | 1,050.00 | 1,050.00 | - | 7,600 |
| Jun 4, 2025 | 1,052.00 | 1,056.00 | 1,046.00 | 1,050.00 | 1,050.00 | - | 11,000 |