Suzuki Motor Corporation (TYO:7269)
Japan flag Japan · Delayed Price · Currency is JPY
1,696.00
+6.50 (0.38%)
Aug 4, 2025, 3:30 PM JST

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,680.001,701.001,675.501,689.501,689.501.38%6,316,800
Jul 31, 20251,687.501,696.501,657.001,666.501,666.50-0.71%6,014,100
Jul 30, 20251,666.001,686.001,662.001,678.501,678.501.36%6,540,300
Jul 29, 20251,670.501,679.001,647.501,656.001,656.00-1.66%4,660,100
Jul 28, 20251,655.001,686.501,646.001,684.001,684.001.72%7,783,000
Jul 25, 20251,683.001,686.001,644.001,655.501,655.50-2.62%8,572,800
Jul 24, 20251,717.001,722.001,682.001,700.001,700.000.12%10,616,800
Jul 23, 20251,663.001,717.001,656.001,698.001,698.003.85%19,342,800
Jul 22, 20251,620.001,635.001,609.501,635.001,635.000.77%6,430,900
Jul 18, 20251,646.501,651.001,619.001,622.501,622.50-1.82%10,089,800
Jul 17, 20251,638.001,652.501,635.001,652.501,652.50-0.06%8,506,400
Jul 16, 20251,681.501,688.501,647.001,653.501,653.50-0.45%7,261,500
Jul 15, 20251,670.001,679.001,658.501,661.001,661.00-0.84%4,559,500
Jul 14, 20251,674.501,689.001,670.501,675.001,675.000.51%3,749,500
Jul 11, 20251,682.001,687.501,659.001,666.501,666.500.88%5,961,100
Jul 10, 20251,681.001,682.001,644.501,652.001,652.00-1.67%6,194,200
Jul 9, 20251,675.501,682.001,666.001,680.001,680.001.48%5,492,000
Jul 8, 20251,642.001,668.501,641.501,655.501,655.500.85%6,024,600
Jul 7, 20251,654.001,658.001,633.001,641.501,641.50-0.94%3,638,300
Jul 4, 20251,669.501,678.501,648.001,657.001,657.00-1.05%5,685,900
Jul 3, 20251,656.501,683.001,643.001,674.501,674.501.09%8,151,400
Jul 2, 20251,655.001,674.501,640.501,656.501,656.50-0.99%6,809,200
Jul 1, 20251,723.501,723.501,669.001,673.001,673.00-4.02%7,660,700
Jun 30, 20251,778.501,778.501,733.001,743.001,743.00-0.49%7,060,800
Jun 27, 20251,745.001,766.501,721.501,751.501,751.501.42%9,681,900
Jun 26, 20251,696.501,739.001,690.501,727.001,727.00-0.23%5,337,700
Jun 25, 20251,705.501,732.501,699.501,731.001,731.001.73%3,973,500
Jun 24, 20251,719.501,722.001,695.001,701.501,701.500.21%3,486,600
Jun 23, 20251,708.001,709.501,687.501,698.001,698.000.09%3,693,900
Jun 20, 20251,711.001,726.001,696.501,696.501,696.50-1.77%8,339,100
Jun 19, 20251,718.501,732.501,714.001,727.001,727.00-0.06%4,023,700
Jun 18, 20251,697.001,730.501,695.001,728.001,728.001.08%4,415,100
Jun 17, 20251,699.501,712.501,690.501,709.501,709.500.44%4,531,000
Jun 16, 20251,715.001,723.001,697.001,702.001,702.000.65%5,136,900
Jun 13, 20251,699.501,719.501,664.001,691.001,691.000.42%9,661,600
Jun 12, 20251,695.001,701.001,677.001,684.001,684.00-1.06%4,946,400
Jun 11, 20251,696.501,707.001,692.001,702.001,702.00-0.18%3,719,000
Jun 10, 20251,703.001,723.001,697.501,705.001,705.000.21%4,036,300
Jun 9, 20251,702.001,719.001,697.501,701.501,701.501.28%5,386,900
Jun 6, 20251,659.001,696.001,657.001,680.001,680.001.02%8,296,400
Jun 5, 20251,700.001,700.501,618.001,663.001,663.00-3.03%15,981,700
Jun 4, 20251,741.501,744.001,704.001,715.001,715.00-1.32%8,415,700
Jun 3, 20251,801.501,805.501,738.001,738.001,738.00-4.51%10,105,200
Jun 2, 20251,823.501,827.001,807.001,820.001,820.00-1.75%4,990,700
May 30, 20251,827.001,852.501,825.001,852.501,852.50-0.70%12,458,400
May 29, 20251,826.501,869.501,826.501,865.501,865.502.22%5,086,100
May 28, 20251,827.501,839.501,820.001,825.001,825.000.86%4,827,800
May 27, 20251,791.501,809.501,786.501,809.501,809.501.17%3,275,900
May 26, 20251,787.501,797.001,773.501,788.501,788.500.59%3,299,500
May 23, 20251,785.001,786.001,769.501,778.001,778.00-0.42%3,800,400