Fuji Oozx Inc. (TYO:7299)
Japan · Delayed Price · Currency is JPY 1,444.00
+5.00 (0.35%)
Aug 1, 2025, 3:30 PM JST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,436.00 | 1,464.00 | 1,435.00 | 1,444.00 | 1,444.00 | 0.35% | 16,200 |
| Jul 31, 2025 | 1,470.00 | 1,473.00 | 1,430.00 | 1,439.00 | 1,439.00 | -1.17% | 16,200 |
| Jul 30, 2025 | 1,442.00 | 1,456.00 | 1,442.00 | 1,456.00 | 1,456.00 | -0.07% | 15,000 |
| Jul 29, 2025 | 1,465.00 | 1,471.00 | 1,453.00 | 1,457.00 | 1,457.00 | -2.02% | 13,500 |
| Jul 28, 2025 | 1,496.00 | 1,500.00 | 1,442.00 | 1,487.00 | 1,487.00 | -0.80% | 45,500 |
| Jul 25, 2025 | 1,530.00 | 1,559.00 | 1,466.00 | 1,499.00 | 1,499.00 | -1.38% | 68,600 |
| Jul 24, 2025 | 1,540.00 | 1,540.00 | 1,504.00 | 1,520.00 | 1,520.00 | 0.53% | 20,600 |
| Jul 23, 2025 | 1,492.00 | 1,525.00 | 1,492.00 | 1,512.00 | 1,512.00 | 1.61% | 24,000 |
| Jul 22, 2025 | 1,482.00 | 1,500.00 | 1,469.00 | 1,488.00 | 1,488.00 | 0.20% | 17,400 |
| Jul 18, 2025 | 1,473.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.23% | 9,400 |
| Jul 17, 2025 | 1,466.00 | 1,478.00 | 1,453.00 | 1,467.00 | 1,467.00 | 0.14% | 15,000 |
| Jul 16, 2025 | 1,465.00 | 1,465.00 | 1,441.00 | 1,465.00 | 1,465.00 | 0.62% | 10,300 |
| Jul 15, 2025 | 1,467.00 | 1,467.00 | 1,436.00 | 1,456.00 | 1,456.00 | 0.48% | 8,600 |
| Jul 14, 2025 | 1,426.00 | 1,449.00 | 1,412.00 | 1,449.00 | 1,449.00 | 1.61% | 14,000 |
| Jul 11, 2025 | 1,434.00 | 1,455.00 | 1,403.00 | 1,426.00 | 1,426.00 | 0.14% | 21,700 |
| Jul 10, 2025 | 1,417.00 | 1,432.00 | 1,414.00 | 1,424.00 | 1,424.00 | 1.06% | 10,900 |
| Jul 9, 2025 | 1,429.00 | 1,435.00 | 1,403.00 | 1,409.00 | 1,409.00 | 0.57% | 20,600 |
| Jul 8, 2025 | 1,429.00 | 1,429.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.64% | 8,700 |
| Jul 7, 2025 | 1,400.00 | 1,417.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.14% | 10,800 |
| Jul 4, 2025 | 1,415.00 | 1,423.00 | 1,398.00 | 1,408.00 | 1,408.00 | -0.21% | 9,000 |
| Jul 3, 2025 | 1,374.00 | 1,456.00 | 1,372.00 | 1,411.00 | 1,411.00 | 3.29% | 18,200 |
| Jul 2, 2025 | 1,364.00 | 1,372.00 | 1,353.00 | 1,366.00 | 1,366.00 | 0.74% | 6,300 |
| Jul 1, 2025 | 1,356.00 | 1,376.00 | 1,355.00 | 1,356.00 | 1,356.00 | - | 3,500 |
| Jun 30, 2025 | 1,382.00 | 1,382.00 | 1,355.00 | 1,356.00 | 1,356.00 | 0.30% | 7,100 |
| Jun 27, 2025 | 1,356.00 | 1,371.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.29% | 6,800 |
| Jun 26, 2025 | 1,337.00 | 1,367.00 | 1,337.00 | 1,356.00 | 1,356.00 | 0.89% | 5,000 |
| Jun 25, 2025 | 1,353.00 | 1,353.00 | 1,332.00 | 1,344.00 | 1,344.00 | 0.15% | 11,100 |
| Jun 24, 2025 | 1,349.00 | 1,349.00 | 1,332.00 | 1,342.00 | 1,342.00 | - | 7,000 |
| Jun 23, 2025 | 1,349.00 | 1,360.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.45% | 6,300 |
| Jun 20, 2025 | 1,376.00 | 1,380.00 | 1,348.00 | 1,348.00 | 1,348.00 | -2.03% | 3,300 |
| Jun 19, 2025 | 1,353.00 | 1,376.00 | 1,353.00 | 1,376.00 | 1,376.00 | 1.70% | 1,800 |
| Jun 18, 2025 | 1,345.00 | 1,360.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.52% | 1,700 |
| Jun 17, 2025 | 1,350.00 | 1,372.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.59% | 2,200 |
| Jun 16, 2025 | 1,350.00 | 1,367.00 | 1,333.00 | 1,354.00 | 1,354.00 | -0.44% | 4,900 |
| Jun 13, 2025 | 1,374.00 | 1,374.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.02% | 2,900 |
| Jun 12, 2025 | 1,389.00 | 1,389.00 | 1,374.00 | 1,374.00 | 1,374.00 | -1.29% | 2,500 |
| Jun 11, 2025 | 1,412.00 | 1,412.00 | 1,390.00 | 1,392.00 | 1,392.00 | 0.72% | 4,700 |
| Jun 10, 2025 | 1,388.00 | 1,414.00 | 1,342.00 | 1,382.00 | 1,382.00 | -0.07% | 12,300 |
| Jun 9, 2025 | 1,373.00 | 1,388.00 | 1,370.00 | 1,383.00 | 1,383.00 | 0.95% | 2,900 |
| Jun 6, 2025 | 1,356.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | 1.03% | 2,900 |
| Jun 5, 2025 | 1,367.00 | 1,367.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.44% | 1,400 |
| Jun 4, 2025 | 1,367.00 | 1,367.00 | 1,359.00 | 1,362.00 | 1,362.00 | -0.29% | 1,300 |
| Jun 3, 2025 | 1,366.00 | 1,367.00 | 1,358.00 | 1,366.00 | 1,366.00 | 0.59% | 2,900 |
| Jun 2, 2025 | 1,372.00 | 1,372.00 | 1,354.00 | 1,358.00 | 1,358.00 | 0.74% | 2,900 |
| May 30, 2025 | 1,343.00 | 1,355.00 | 1,343.00 | 1,348.00 | 1,348.00 | - | 4,900 |
| May 29, 2025 | 1,346.00 | 1,358.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.60% | 5,700 |
| May 28, 2025 | 1,355.00 | 1,355.00 | 1,336.00 | 1,340.00 | 1,340.00 | -0.22% | 2,500 |
| May 27, 2025 | 1,349.00 | 1,351.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.15% | 6,800 |
| May 26, 2025 | 1,355.00 | 1,367.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.10% | 5,200 |
| May 23, 2025 | 1,372.00 | 1,377.00 | 1,359.00 | 1,360.00 | 1,360.00 | 0.15% | 3,100 |