Hino Motors, Ltd. (TYO:7205)
Japan · Delayed Price · Currency is JPY 373.00
+3.60 (0.97%)
Aug 1, 2025, 3:30 PM JST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 371.40 | 375.60 | 366.50 | 373.00 | 373.00 | 0.97% | 6,291,100 |
| Jul 31, 2025 | 374.70 | 377.20 | 367.30 | 369.40 | 369.40 | 0.74% | 9,377,800 |
| Jul 30, 2025 | 373.70 | 398.00 | 364.00 | 366.70 | 366.70 | -3.17% | 14,873,300 |
| Jul 29, 2025 | 378.10 | 381.80 | 373.00 | 378.70 | 378.70 | -0.86% | 4,494,000 |
| Jul 28, 2025 | 380.00 | 383.00 | 377.20 | 382.00 | 382.00 | 1.06% | 3,784,700 |
| Jul 25, 2025 | 383.00 | 384.30 | 376.20 | 378.00 | 378.00 | -2.25% | 5,175,000 |
| Jul 24, 2025 | 391.20 | 397.30 | 384.70 | 386.70 | 386.70 | -1.45% | 8,236,400 |
| Jul 23, 2025 | 385.80 | 397.20 | 384.40 | 392.40 | 392.40 | 3.86% | 9,749,600 |
| Jul 22, 2025 | 372.20 | 380.30 | 372.20 | 377.80 | 377.80 | 0.61% | 2,995,500 |
| Jul 18, 2025 | 379.00 | 380.70 | 372.50 | 375.50 | 375.50 | -1.11% | 3,614,600 |
| Jul 17, 2025 | 378.80 | 384.20 | 377.50 | 379.70 | 379.70 | -1.27% | 2,960,700 |
| Jul 16, 2025 | 381.00 | 387.30 | 378.80 | 384.60 | 384.60 | 1.24% | 3,471,000 |
| Jul 15, 2025 | 386.00 | 387.60 | 378.60 | 379.90 | 379.90 | -1.55% | 2,640,100 |
| Jul 14, 2025 | 377.00 | 385.90 | 375.60 | 385.90 | 385.90 | 2.14% | 3,908,400 |
| Jul 11, 2025 | 382.50 | 384.00 | 377.50 | 377.80 | 377.80 | -0.45% | 3,716,700 |
| Jul 10, 2025 | 380.00 | 383.50 | 376.00 | 379.50 | 379.50 | - | 3,320,000 |
| Jul 9, 2025 | 371.10 | 381.00 | 371.10 | 379.50 | 379.50 | 1.61% | 4,180,700 |
| Jul 8, 2025 | 371.00 | 386.60 | 370.80 | 373.50 | 373.50 | 0.54% | 6,027,000 |
| Jul 7, 2025 | 376.00 | 382.70 | 369.80 | 371.50 | 371.50 | -1.38% | 4,092,100 |
| Jul 4, 2025 | 386.00 | 386.20 | 373.40 | 376.70 | 376.70 | -2.56% | 6,554,600 |
| Jul 3, 2025 | 360.00 | 387.00 | 359.90 | 386.60 | 386.60 | 7.81% | 14,639,100 |
| Jul 2, 2025 | 353.10 | 360.10 | 353.00 | 358.60 | 358.60 | 0.84% | 7,969,400 |
| Jul 1, 2025 | 353.80 | 362.80 | 352.20 | 355.60 | 355.60 | -0.95% | 6,994,300 |
| Jun 30, 2025 | 366.00 | 366.20 | 357.20 | 359.00 | 359.00 | -1.56% | 5,295,900 |
| Jun 27, 2025 | 364.90 | 369.00 | 362.50 | 364.70 | 364.70 | 1.31% | 5,512,000 |
| Jun 26, 2025 | 359.00 | 361.90 | 357.00 | 360.00 | 360.00 | -0.61% | 5,200,600 |
| Jun 25, 2025 | 355.10 | 364.50 | 353.50 | 362.20 | 362.20 | 1.34% | 5,515,800 |
| Jun 24, 2025 | 365.00 | 371.90 | 354.40 | 357.40 | 357.40 | -0.89% | 11,940,200 |
| Jun 23, 2025 | 358.00 | 366.20 | 356.50 | 360.60 | 360.60 | 0.47% | 6,582,500 |
| Jun 20, 2025 | 370.30 | 371.70 | 356.50 | 358.90 | 358.90 | -3.24% | 11,762,000 |
| Jun 19, 2025 | 370.60 | 373.70 | 365.10 | 370.90 | 370.90 | 0.41% | 6,048,200 |
| Jun 18, 2025 | 369.90 | 374.80 | 368.50 | 369.40 | 369.40 | -0.22% | 6,523,600 |
| Jun 17, 2025 | 376.40 | 384.40 | 368.20 | 370.20 | 370.20 | -3.69% | 11,076,000 |
| Jun 16, 2025 | 372.90 | 398.20 | 371.50 | 384.40 | 384.40 | 3.53% | 20,111,500 |
| Jun 13, 2025 | 366.10 | 373.80 | 360.00 | 371.30 | 371.30 | 3.43% | 25,267,400 |
| Jun 12, 2025 | 369.80 | 370.00 | 350.00 | 359.00 | 359.00 | -2.13% | 37,667,600 |
| Jun 11, 2025 | 422.80 | 423.10 | 366.80 | 366.80 | 366.80 | -17.91% | 69,807,000 |
| Jun 10, 2025 | 450.60 | 452.30 | 446.20 | 446.80 | 446.80 | -0.62% | 1,962,600 |
| Jun 9, 2025 | 459.40 | 459.90 | 442.20 | 449.60 | 449.60 | -0.97% | 2,336,700 |
| Jun 6, 2025 | 458.80 | 459.30 | 449.90 | 454.00 | 454.00 | -1.39% | 2,946,000 |
| Jun 5, 2025 | 461.20 | 466.50 | 455.00 | 460.40 | 460.40 | -1.69% | 2,342,500 |
| Jun 4, 2025 | 472.80 | 476.00 | 468.10 | 468.30 | 468.30 | -0.09% | 1,445,000 |
| Jun 3, 2025 | 470.00 | 476.30 | 462.90 | 468.70 | 468.70 | -0.28% | 1,967,500 |
| Jun 2, 2025 | 466.90 | 481.40 | 466.10 | 470.00 | 470.00 | 0.36% | 2,707,300 |
| May 30, 2025 | 459.40 | 469.90 | 454.20 | 468.30 | 468.30 | -1.49% | 3,535,900 |
| May 29, 2025 | 452.00 | 492.50 | 450.90 | 475.40 | 475.40 | 5.69% | 5,217,100 |
| May 28, 2025 | 457.00 | 457.50 | 448.30 | 449.80 | 449.80 | 0.18% | 1,824,500 |
| May 27, 2025 | 457.80 | 457.80 | 446.70 | 449.00 | 449.00 | -0.24% | 1,678,500 |
| May 26, 2025 | 446.60 | 455.40 | 445.10 | 450.10 | 450.10 | 0.29% | 1,997,300 |
| May 23, 2025 | 462.10 | 465.80 | 444.80 | 448.80 | 448.80 | -3.00% | 4,266,500 |