Koito Manufacturing Co., Ltd. (TYO:7276)
Japan · Delayed Price · Currency is JPY 1,971.00
+34.00 (1.76%)
Aug 1, 2025, 3:30 PM JST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,937.00 | 1,985.00 | 1,923.00 | 1,971.00 | 1,971.00 | 1.76% | 2,312,000 |
| Jul 31, 2025 | 1,930.00 | 1,953.00 | 1,925.00 | 1,937.00 | 1,937.00 | -0.72% | 2,435,100 |
| Jul 30, 2025 | 1,967.50 | 1,986.00 | 1,932.00 | 1,951.00 | 1,951.00 | 0.88% | 3,026,300 |
| Jul 29, 2025 | 1,866.50 | 1,968.00 | 1,815.00 | 1,934.00 | 1,934.00 | 2.79% | 3,158,200 |
| Jul 28, 2025 | 1,870.50 | 1,891.00 | 1,869.50 | 1,881.50 | 1,881.50 | 0.72% | 1,145,800 |
| Jul 25, 2025 | 1,896.00 | 1,896.00 | 1,867.00 | 1,868.00 | 1,868.00 | -2.33% | 1,204,200 |
| Jul 24, 2025 | 1,900.00 | 1,918.50 | 1,893.50 | 1,912.50 | 1,912.50 | 0.71% | 1,030,900 |
| Jul 23, 2025 | 1,852.00 | 1,920.50 | 1,852.00 | 1,899.00 | 1,899.00 | 4.89% | 2,065,900 |
| Jul 22, 2025 | 1,800.00 | 1,822.00 | 1,800.00 | 1,810.50 | 1,810.50 | -0.19% | 874,200 |
| Jul 18, 2025 | 1,828.00 | 1,829.00 | 1,807.50 | 1,814.00 | 1,814.00 | -0.44% | 1,014,100 |
| Jul 17, 2025 | 1,800.00 | 1,827.50 | 1,800.00 | 1,822.00 | 1,822.00 | 0.52% | 842,500 |
| Jul 16, 2025 | 1,810.00 | 1,829.00 | 1,801.50 | 1,812.50 | 1,812.50 | 0.61% | 1,088,500 |
| Jul 15, 2025 | 1,806.50 | 1,817.50 | 1,799.50 | 1,801.50 | 1,801.50 | -0.28% | 893,700 |
| Jul 14, 2025 | 1,800.00 | 1,810.00 | 1,793.00 | 1,806.50 | 1,806.50 | 0.19% | 757,400 |
| Jul 11, 2025 | 1,793.50 | 1,806.00 | 1,786.50 | 1,803.00 | 1,803.00 | 1.32% | 1,063,100 |
| Jul 10, 2025 | 1,775.50 | 1,791.50 | 1,773.00 | 1,779.50 | 1,779.50 | -0.14% | 1,054,900 |
| Jul 9, 2025 | 1,781.50 | 1,800.00 | 1,778.00 | 1,782.00 | 1,782.00 | 1.14% | 1,104,200 |
| Jul 8, 2025 | 1,747.00 | 1,778.00 | 1,745.00 | 1,762.00 | 1,762.00 | 1.00% | 1,147,700 |
| Jul 7, 2025 | 1,769.00 | 1,770.00 | 1,739.50 | 1,744.50 | 1,744.50 | -1.38% | 746,100 |
| Jul 4, 2025 | 1,782.00 | 1,785.00 | 1,761.50 | 1,769.00 | 1,769.00 | -0.73% | 974,900 |
| Jul 3, 2025 | 1,750.00 | 1,782.00 | 1,747.00 | 1,782.00 | 1,782.00 | 2.47% | 1,006,200 |
| Jul 2, 2025 | 1,721.50 | 1,749.00 | 1,719.00 | 1,739.00 | 1,739.00 | 0.35% | 848,400 |
| Jul 1, 2025 | 1,718.50 | 1,740.00 | 1,717.00 | 1,733.00 | 1,733.00 | 0.49% | 875,800 |
| Jun 30, 2025 | 1,727.50 | 1,740.00 | 1,721.50 | 1,724.50 | 1,724.50 | 0.06% | 977,800 |
| Jun 27, 2025 | 1,735.50 | 1,738.50 | 1,720.00 | 1,723.50 | 1,723.50 | 0.50% | 1,014,900 |
| Jun 26, 2025 | 1,707.00 | 1,725.50 | 1,705.00 | 1,715.00 | 1,715.00 | -0.12% | 1,013,200 |
| Jun 25, 2025 | 1,721.00 | 1,729.00 | 1,703.00 | 1,717.00 | 1,717.00 | -1.27% | 1,052,300 |
| Jun 24, 2025 | 1,778.00 | 1,779.00 | 1,737.00 | 1,739.00 | 1,739.00 | -0.43% | 616,800 |
| Jun 23, 2025 | 1,753.00 | 1,753.00 | 1,733.50 | 1,746.50 | 1,746.50 | -0.48% | 798,800 |
| Jun 20, 2025 | 1,766.50 | 1,775.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.65% | 1,303,000 |
| Jun 19, 2025 | 1,774.00 | 1,776.00 | 1,760.50 | 1,766.50 | 1,766.50 | -0.42% | 768,600 |
| Jun 18, 2025 | 1,743.00 | 1,779.00 | 1,743.00 | 1,774.00 | 1,774.00 | 1.37% | 755,000 |
| Jun 17, 2025 | 1,750.50 | 1,761.50 | 1,746.00 | 1,750.00 | 1,750.00 | -0.03% | 727,000 |
| Jun 16, 2025 | 1,735.50 | 1,753.00 | 1,735.50 | 1,750.50 | 1,750.50 | 0.89% | 949,800 |
| Jun 13, 2025 | 1,750.50 | 1,755.50 | 1,730.00 | 1,735.00 | 1,735.00 | -1.78% | 900,700 |
| Jun 12, 2025 | 1,780.00 | 1,788.00 | 1,757.00 | 1,766.50 | 1,766.50 | -0.95% | 789,100 |
| Jun 11, 2025 | 1,780.00 | 1,796.00 | 1,779.00 | 1,783.50 | 1,783.50 | 0.76% | 872,000 |
| Jun 10, 2025 | 1,772.00 | 1,786.50 | 1,755.00 | 1,770.00 | 1,770.00 | 0.43% | 1,177,000 |
| Jun 9, 2025 | 1,772.50 | 1,779.00 | 1,753.00 | 1,762.50 | 1,762.50 | 0.48% | 870,300 |
| Jun 6, 2025 | 1,762.00 | 1,770.00 | 1,750.00 | 1,754.00 | 1,754.00 | -0.14% | 646,100 |
| Jun 5, 2025 | 1,769.00 | 1,775.00 | 1,750.50 | 1,756.50 | 1,756.50 | -1.90% | 1,428,600 |
| Jun 4, 2025 | 1,801.50 | 1,811.00 | 1,790.50 | 1,790.50 | 1,790.50 | -0.22% | 1,108,300 |
| Jun 3, 2025 | 1,788.50 | 1,805.50 | 1,780.00 | 1,794.50 | 1,794.50 | - | 1,077,400 |
| Jun 2, 2025 | 1,810.50 | 1,820.00 | 1,781.00 | 1,794.50 | 1,794.50 | -1.81% | 1,449,000 |
| May 30, 2025 | 1,828.00 | 1,851.50 | 1,814.50 | 1,827.50 | 1,827.50 | 3.51% | 4,086,800 |
| May 29, 2025 | 1,741.00 | 1,768.00 | 1,741.00 | 1,765.50 | 1,765.50 | 1.58% | 712,100 |
| May 28, 2025 | 1,739.50 | 1,748.00 | 1,733.00 | 1,738.00 | 1,738.00 | 0.99% | 704,800 |
| May 27, 2025 | 1,718.00 | 1,730.50 | 1,711.00 | 1,721.00 | 1,721.00 | 0.03% | 592,800 |
| May 26, 2025 | 1,733.00 | 1,745.00 | 1,718.00 | 1,720.50 | 1,720.50 | -1.38% | 1,266,200 |
| May 23, 2025 | 1,750.50 | 1,757.50 | 1,740.00 | 1,744.50 | 1,744.50 | 0.14% | 714,400 |