ikuyo Co.,Ltd. (TYO:7273)
Japan · Delayed Price · Currency is JPY 816.00
+48.00 (6.25%)
Aug 8, 2025, 3:30 PM JST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 768.00 | 824.00 | 768.00 | 816.00 | 816.00 | 6.25% | 677,100 |
| Aug 7, 2025 | 715.00 | 787.00 | 715.00 | 768.00 | 768.00 | 8.32% | 837,500 |
| Aug 6, 2025 | 741.00 | 747.00 | 707.00 | 709.00 | 709.00 | -4.19% | 428,000 |
| Aug 5, 2025 | 773.00 | 773.00 | 738.00 | 740.00 | 740.00 | -4.64% | 385,000 |
| Aug 4, 2025 | 779.00 | 797.00 | 767.00 | 776.00 | 776.00 | -3.24% | 353,900 |
| Aug 1, 2025 | 806.00 | 830.00 | 801.00 | 802.00 | 802.00 | -2.91% | 482,200 |
| Jul 31, 2025 | 828.00 | 856.00 | 809.00 | 826.00 | 826.00 | 9.26% | 1,503,700 |
| Jul 30, 2025 | 709.00 | 757.00 | 699.00 | 756.00 | 756.00 | 7.85% | 518,800 |
| Jul 29, 2025 | 709.00 | 710.00 | 683.00 | 701.00 | 701.00 | -3.58% | 651,400 |
| Jul 28, 2025 | 733.00 | 843.00 | 673.00 | 727.00 | 727.00 | -0.27% | 2,877,900 |
| Jul 25, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | -17.06% | 77,100 |
| Jul 24, 2025 | 876.00 | 916.00 | 869.00 | 879.00 | 879.00 | 1.74% | 782,300 |
| Jul 23, 2025 | 840.00 | 875.00 | 836.00 | 864.00 | 864.00 | 2.73% | 473,500 |
| Jul 22, 2025 | 851.00 | 883.00 | 838.00 | 841.00 | 841.00 | -1.06% | 552,900 |
| Jul 18, 2025 | 840.00 | 867.00 | 823.00 | 850.00 | 850.00 | 0.12% | 402,900 |
| Jul 17, 2025 | 826.00 | 866.00 | 817.00 | 849.00 | 849.00 | 3.66% | 646,400 |
| Jul 16, 2025 | 801.00 | 834.00 | 792.00 | 819.00 | 819.00 | 0.37% | 550,100 |
| Jul 15, 2025 | 840.00 | 854.00 | 769.00 | 816.00 | 816.00 | -4.11% | 1,658,900 |
| Jul 14, 2025 | 965.00 | 1,010.00 | 837.00 | 851.00 | 851.00 | -7.50% | 3,992,700 |
| Jul 11, 2025 | 810.00 | 940.00 | 777.00 | 920.00 | 920.00 | 15.72% | 7,913,900 |
| Jul 10, 2025 | 788.00 | 800.00 | 722.00 | 795.00 | 795.00 | -6.25% | 3,447,000 |
| Jul 9, 2025 | 763.00 | 853.00 | 756.00 | 848.00 | 848.00 | 20.63% | 7,685,700 |
| Jul 8, 2025 | 689.00 | 713.00 | 681.00 | 703.00 | 703.00 | 2.78% | 629,800 |
| Jul 7, 2025 | 680.00 | 700.00 | 663.00 | 684.00 | 684.00 | 1.03% | 774,400 |
| Jul 4, 2025 | 690.00 | 702.00 | 668.00 | 677.00 | 677.00 | -1.74% | 1,046,000 |
| Jul 3, 2025 | 709.00 | 748.00 | 664.00 | 689.00 | 689.00 | 0.88% | 3,055,400 |
| Jul 2, 2025 | 677.00 | 698.00 | 652.00 | 683.00 | 683.00 | -2.71% | 1,257,300 |
| Jul 1, 2025 | 802.00 | 813.00 | 691.00 | 702.00 | 702.00 | -11.70% | 2,998,100 |
| Jun 30, 2025 | 817.00 | 852.00 | 738.00 | 795.00 | 795.00 | 11.66% | 8,406,800 |
| Jun 27, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 16.34% | 56,300 |
| Jun 26, 2025 | 620.00 | 638.00 | 600.00 | 612.00 | 612.00 | 0.33% | 714,900 |
| Jun 25, 2025 | 647.00 | 647.00 | 583.00 | 610.00 | 610.00 | 11.52% | 1,559,100 |
| Jun 24, 2025 | 518.00 | 552.00 | 512.00 | 547.00 | 547.00 | 7.25% | 543,100 |
| Jun 23, 2025 | 504.00 | 518.00 | 497.00 | 510.00 | 510.00 | -0.39% | 281,600 |
| Jun 20, 2025 | 486.00 | 518.00 | 481.00 | 512.00 | 512.00 | 5.79% | 464,400 |
| Jun 19, 2025 | 477.00 | 484.00 | 475.00 | 484.00 | 484.00 | 0.83% | 109,000 |
| Jun 18, 2025 | 495.00 | 500.00 | 472.00 | 480.00 | 480.00 | -3.61% | 273,200 |
| Jun 17, 2025 | 500.00 | 504.00 | 488.00 | 498.00 | 498.00 | -0.40% | 171,000 |
| Jun 16, 2025 | 500.00 | 506.00 | 488.00 | 500.00 | 500.00 | 0.81% | 286,600 |
| Jun 13, 2025 | 540.00 | 550.00 | 492.00 | 496.00 | 496.00 | -7.46% | 453,400 |
| Jun 12, 2025 | 506.00 | 536.00 | 497.00 | 536.00 | 536.00 | 6.14% | 429,000 |
| Jun 11, 2025 | 508.00 | 516.00 | 498.00 | 505.00 | 505.00 | 0.80% | 312,000 |
| Jun 10, 2025 | 497.00 | 515.00 | 486.00 | 501.00 | 501.00 | 2.24% | 489,100 |
| Jun 9, 2025 | 475.00 | 490.00 | 467.00 | 490.00 | 490.00 | 3.16% | 319,600 |
| Jun 6, 2025 | 457.00 | 478.00 | 452.00 | 475.00 | 475.00 | 5.79% | 265,200 |
| Jun 5, 2025 | 459.00 | 468.00 | 449.00 | 449.00 | 449.00 | -1.10% | 103,300 |
| Jun 4, 2025 | 458.00 | 471.00 | 451.00 | 454.00 | 454.00 | -1.52% | 158,400 |
| Jun 3, 2025 | 458.00 | 471.00 | 440.00 | 461.00 | 461.00 | 1.10% | 219,400 |
| Jun 2, 2025 | 459.00 | 493.00 | 450.00 | 456.00 | 456.00 | 2.93% | 925,700 |
| May 30, 2025 | 406.00 | 456.00 | 406.00 | 443.00 | 443.00 | 7.52% | 560,300 |