Isuzu Motors Limited (TYO:7202)
Japan · Delayed Price · Currency is JPY 1,960.00
+12.50 (0.64%)
Aug 1, 2025, 3:30 PM JST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,952.00 | 1,969.00 | 1,945.50 | 1,960.00 | 1,960.00 | 0.64% | 1,853,000 |
| Jul 31, 2025 | 1,948.00 | 1,957.00 | 1,937.50 | 1,947.50 | 1,947.50 | -0.03% | 3,074,500 |
| Jul 30, 2025 | 1,922.00 | 1,949.00 | 1,917.50 | 1,948.00 | 1,948.00 | 0.83% | 1,613,100 |
| Jul 29, 2025 | 1,937.50 | 1,993.50 | 1,923.00 | 1,932.00 | 1,932.00 | -1.05% | 3,533,600 |
| Jul 28, 2025 | 1,930.50 | 1,972.00 | 1,928.50 | 1,952.50 | 1,952.50 | 1.06% | 2,457,800 |
| Jul 25, 2025 | 1,981.50 | 1,987.00 | 1,927.50 | 1,932.00 | 1,932.00 | -3.81% | 3,519,500 |
| Jul 24, 2025 | 2,007.50 | 2,026.00 | 2,002.50 | 2,008.50 | 2,008.50 | 0.85% | 3,623,600 |
| Jul 23, 2025 | 2,000.00 | 2,058.00 | 1,989.00 | 1,991.50 | 1,991.50 | 1.09% | 6,502,800 |
| Jul 22, 2025 | 1,957.00 | 1,979.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.92% | 2,704,500 |
| Jul 18, 2025 | 1,951.00 | 1,958.50 | 1,942.00 | 1,952.00 | 1,952.00 | -0.36% | 2,073,300 |
| Jul 17, 2025 | 1,920.00 | 1,969.50 | 1,913.50 | 1,959.00 | 1,959.00 | 1.61% | 3,169,500 |
| Jul 16, 2025 | 1,966.50 | 1,982.00 | 1,928.00 | 1,928.00 | 1,928.00 | -1.10% | 2,445,000 |
| Jul 15, 2025 | 1,936.00 | 1,956.50 | 1,927.50 | 1,949.50 | 1,949.50 | 0.67% | 3,133,000 |
| Jul 14, 2025 | 1,918.00 | 1,938.00 | 1,909.00 | 1,936.50 | 1,936.50 | 0.68% | 2,165,100 |
| Jul 11, 2025 | 1,958.00 | 1,978.50 | 1,923.50 | 1,923.50 | 1,923.50 | -0.49% | 4,120,600 |
| Jul 10, 2025 | 1,948.50 | 1,956.00 | 1,931.00 | 1,933.00 | 1,933.00 | -0.08% | 4,646,900 |
| Jul 9, 2025 | 1,897.00 | 1,934.50 | 1,889.00 | 1,934.50 | 1,934.50 | 3.64% | 5,130,200 |
| Jul 8, 2025 | 1,847.00 | 1,876.00 | 1,846.00 | 1,866.50 | 1,866.50 | 1.06% | 3,520,600 |
| Jul 7, 2025 | 1,858.00 | 1,879.50 | 1,840.50 | 1,847.00 | 1,847.00 | -0.40% | 2,994,400 |
| Jul 4, 2025 | 1,888.00 | 1,907.00 | 1,854.50 | 1,854.50 | 1,854.50 | -0.93% | 2,882,900 |
| Jul 3, 2025 | 1,838.50 | 1,876.00 | 1,835.50 | 1,872.00 | 1,872.00 | 1.88% | 3,630,800 |
| Jul 2, 2025 | 1,810.00 | 1,846.50 | 1,809.50 | 1,837.50 | 1,837.50 | 0.33% | 3,285,400 |
| Jul 1, 2025 | 1,830.00 | 1,837.00 | 1,816.50 | 1,831.50 | 1,831.50 | 0.05% | 2,640,600 |
| Jun 30, 2025 | 1,829.00 | 1,839.50 | 1,821.50 | 1,830.50 | 1,830.50 | 0.58% | 3,330,100 |
| Jun 27, 2025 | 1,810.50 | 1,835.00 | 1,806.50 | 1,820.00 | 1,820.00 | 1.25% | 4,125,700 |
| Jun 26, 2025 | 1,807.50 | 1,820.00 | 1,784.50 | 1,797.50 | 1,797.50 | -1.10% | 2,914,900 |
| Jun 25, 2025 | 1,806.00 | 1,818.00 | 1,788.00 | 1,817.50 | 1,817.50 | 1.00% | 2,777,300 |
| Jun 24, 2025 | 1,820.00 | 1,820.00 | 1,790.00 | 1,799.50 | 1,799.50 | -0.06% | 1,917,300 |
| Jun 23, 2025 | 1,813.00 | 1,817.50 | 1,785.00 | 1,800.50 | 1,800.50 | -0.85% | 1,984,800 |
| Jun 20, 2025 | 1,840.00 | 1,852.00 | 1,815.00 | 1,816.00 | 1,816.00 | -1.30% | 3,724,000 |
| Jun 19, 2025 | 1,839.00 | 1,846.00 | 1,817.50 | 1,840.00 | 1,840.00 | -0.27% | 2,185,100 |
| Jun 18, 2025 | 1,807.00 | 1,857.50 | 1,805.00 | 1,845.00 | 1,845.00 | 2.10% | 8,159,900 |
| Jun 17, 2025 | 1,800.50 | 1,815.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.19% | 9,041,200 |
| Jun 16, 2025 | 1,809.00 | 1,822.50 | 1,796.50 | 1,803.50 | 1,803.50 | 0.42% | 2,520,000 |
| Jun 13, 2025 | 1,815.00 | 1,818.50 | 1,785.00 | 1,796.00 | 1,796.00 | -1.54% | 4,221,900 |
| Jun 12, 2025 | 1,833.50 | 1,838.50 | 1,816.50 | 1,824.00 | 1,824.00 | -1.41% | 3,911,200 |
| Jun 11, 2025 | 1,844.00 | 1,886.00 | 1,836.50 | 1,850.00 | 1,850.00 | 0.82% | 11,795,100 |
| Jun 10, 2025 | 1,832.50 | 1,836.50 | 1,815.00 | 1,835.00 | 1,835.00 | 1.83% | 7,919,700 |
| Jun 9, 2025 | 1,813.00 | 1,819.00 | 1,798.00 | 1,802.00 | 1,802.00 | -1.07% | 2,638,300 |
| Jun 6, 2025 | 1,819.00 | 1,851.00 | 1,809.50 | 1,821.50 | 1,821.50 | -0.84% | 2,421,000 |
| Jun 5, 2025 | 1,886.00 | 1,886.00 | 1,831.50 | 1,837.00 | 1,837.00 | -2.65% | 2,624,300 |
| Jun 4, 2025 | 1,906.00 | 1,912.50 | 1,886.50 | 1,887.00 | 1,887.00 | -0.34% | 2,037,900 |
| Jun 3, 2025 | 1,913.50 | 1,913.50 | 1,886.50 | 1,893.50 | 1,893.50 | -1.07% | 2,302,400 |
| Jun 2, 2025 | 1,946.00 | 1,956.00 | 1,906.50 | 1,914.00 | 1,914.00 | -2.32% | 2,187,100 |
| May 30, 2025 | 1,916.50 | 1,964.50 | 1,906.00 | 1,959.50 | 1,959.50 | 0.15% | 6,374,800 |
| May 29, 2025 | 1,938.50 | 1,968.50 | 1,936.50 | 1,956.50 | 1,956.50 | 1.69% | 1,850,600 |
| May 28, 2025 | 1,936.00 | 1,941.50 | 1,918.50 | 1,924.00 | 1,924.00 | 0.65% | 1,941,400 |
| May 27, 2025 | 1,896.00 | 1,912.00 | 1,880.50 | 1,911.50 | 1,911.50 | 0.58% | 1,245,100 |
| May 26, 2025 | 1,929.50 | 1,936.00 | 1,896.00 | 1,900.50 | 1,900.50 | -1.20% | 1,626,200 |
| May 23, 2025 | 1,901.50 | 1,929.00 | 1,901.00 | 1,923.50 | 1,923.50 | 0.73% | 1,850,200 |