Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,455.00
+9.00 (0.62%)
Aug 1, 2025, 3:30 PM JST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,446.00 | 1,460.00 | 1,446.00 | 1,455.00 | 1,455.00 | 0.62% | 41,400 |
| Jul 31, 2025 | 1,436.00 | 1,450.00 | 1,436.00 | 1,446.00 | 1,446.00 | 1.05% | 38,700 |
| Jul 30, 2025 | 1,422.00 | 1,434.00 | 1,421.00 | 1,431.00 | 1,431.00 | 0.21% | 64,500 |
| Jul 29, 2025 | 1,426.00 | 1,433.00 | 1,423.00 | 1,428.00 | 1,428.00 | -0.21% | 31,300 |
| Jul 28, 2025 | 1,440.00 | 1,445.00 | 1,426.00 | 1,431.00 | 1,431.00 | -0.76% | 54,800 |
| Jul 25, 2025 | 1,439.00 | 1,452.00 | 1,429.00 | 1,442.00 | 1,442.00 | 0.14% | 52,000 |
| Jul 24, 2025 | 1,417.00 | 1,446.00 | 1,417.00 | 1,440.00 | 1,440.00 | 1.84% | 87,100 |
| Jul 23, 2025 | 1,396.00 | 1,419.00 | 1,396.00 | 1,414.00 | 1,414.00 | 1.95% | 71,700 |
| Jul 22, 2025 | 1,387.00 | 1,395.00 | 1,384.00 | 1,387.00 | 1,387.00 | - | 29,300 |
| Jul 18, 2025 | 1,397.00 | 1,399.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.72% | 30,500 |
| Jul 17, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,397.00 | 1,397.00 | -0.57% | 41,700 |
| Jul 16, 2025 | 1,417.00 | 1,421.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.06% | 38,900 |
| Jul 15, 2025 | 1,437.00 | 1,437.00 | 1,416.00 | 1,420.00 | 1,420.00 | -1.05% | 24,900 |
| Jul 14, 2025 | 1,422.00 | 1,437.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.91% | 39,900 |
| Jul 11, 2025 | 1,407.00 | 1,429.00 | 1,405.00 | 1,422.00 | 1,422.00 | 2.01% | 70,100 |
| Jul 10, 2025 | 1,401.00 | 1,401.00 | 1,392.00 | 1,394.00 | 1,394.00 | -0.50% | 47,700 |
| Jul 9, 2025 | 1,389.00 | 1,412.00 | 1,388.00 | 1,401.00 | 1,401.00 | 0.86% | 69,300 |
| Jul 8, 2025 | 1,378.00 | 1,389.00 | 1,377.00 | 1,389.00 | 1,389.00 | 0.87% | 45,300 |
| Jul 7, 2025 | 1,392.00 | 1,393.00 | 1,376.00 | 1,377.00 | 1,377.00 | -0.79% | 54,000 |
| Jul 4, 2025 | 1,394.00 | 1,394.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.14% | 21,800 |
| Jul 3, 2025 | 1,381.00 | 1,390.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.65% | 41,000 |
| Jul 2, 2025 | 1,385.00 | 1,392.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.29% | 46,500 |
| Jul 1, 2025 | 1,399.00 | 1,402.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 51,300 |
| Jun 30, 2025 | 1,410.00 | 1,417.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.64% | 49,600 |
| Jun 27, 2025 | 1,400.00 | 1,409.00 | 1,399.00 | 1,409.00 | 1,409.00 | 0.93% | 75,800 |
| Jun 26, 2025 | 1,389.00 | 1,397.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.36% | 39,700 |
| Jun 25, 2025 | 1,400.00 | 1,401.00 | 1,384.00 | 1,391.00 | 1,391.00 | -0.43% | 42,000 |
| Jun 24, 2025 | 1,408.00 | 1,408.00 | 1,392.00 | 1,397.00 | 1,397.00 | 0.07% | 28,000 |
| Jun 23, 2025 | 1,407.00 | 1,407.00 | 1,388.00 | 1,396.00 | 1,396.00 | -1.06% | 52,100 |
| Jun 20, 2025 | 1,393.00 | 1,411.00 | 1,393.00 | 1,411.00 | 1,411.00 | 1.29% | 134,000 |
| Jun 19, 2025 | 1,406.00 | 1,406.00 | 1,392.00 | 1,393.00 | 1,393.00 | -1.21% | 49,100 |
| Jun 18, 2025 | 1,404.00 | 1,415.00 | 1,404.00 | 1,410.00 | 1,410.00 | 0.14% | 62,800 |
| Jun 17, 2025 | 1,410.00 | 1,418.00 | 1,407.00 | 1,408.00 | 1,408.00 | -0.14% | 25,000 |
| Jun 16, 2025 | 1,409.00 | 1,415.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.07% | 33,300 |
| Jun 13, 2025 | 1,414.00 | 1,425.00 | 1,405.00 | 1,409.00 | 1,409.00 | -0.84% | 45,300 |
| Jun 12, 2025 | 1,429.00 | 1,433.00 | 1,416.00 | 1,421.00 | 1,421.00 | -0.63% | 46,200 |
| Jun 11, 2025 | 1,419.00 | 1,430.00 | 1,416.00 | 1,430.00 | 1,430.00 | 1.35% | 32,000 |
| Jun 10, 2025 | 1,420.00 | 1,423.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.56% | 26,300 |
| Jun 9, 2025 | 1,426.00 | 1,426.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.84% | 21,500 |
| Jun 6, 2025 | 1,420.00 | 1,437.00 | 1,420.00 | 1,431.00 | 1,431.00 | 0.70% | 34,600 |
| Jun 5, 2025 | 1,419.00 | 1,425.00 | 1,415.00 | 1,421.00 | 1,421.00 | - | 26,800 |
| Jun 4, 2025 | 1,408.00 | 1,426.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.92% | 51,600 |
| Jun 3, 2025 | 1,409.00 | 1,413.00 | 1,404.00 | 1,408.00 | 1,408.00 | 0.43% | 25,400 |
| Jun 2, 2025 | 1,417.00 | 1,417.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 32,300 |
| May 30, 2025 | 1,404.00 | 1,422.00 | 1,399.00 | 1,420.00 | 1,420.00 | 1.14% | 33,400 |
| May 29, 2025 | 1,406.00 | 1,414.00 | 1,400.00 | 1,404.00 | 1,404.00 | - | 37,700 |
| May 28, 2025 | 1,411.00 | 1,417.00 | 1,402.00 | 1,404.00 | 1,404.00 | 0.21% | 39,100 |
| May 27, 2025 | 1,401.00 | 1,405.00 | 1,398.00 | 1,401.00 | 1,401.00 | - | 35,500 |
| May 26, 2025 | 1,401.00 | 1,409.00 | 1,399.00 | 1,401.00 | 1,401.00 | 0.21% | 42,700 |
| May 23, 2025 | 1,404.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.43% | 31,300 |