Zojirushi Corporation (TYO:7965)
Japan · Delayed Price · Currency is JPY 1,839.00
+52.00 (2.91%)
Aug 6, 2025, 3:30 PM JST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,790.00 | 1,851.00 | 1,790.00 | 1,839.00 | 1,839.00 | 2.91% | 184,100 |
| Aug 5, 2025 | 1,800.00 | 1,812.00 | 1,784.00 | 1,787.00 | 1,787.00 | -0.50% | 122,100 |
| Aug 4, 2025 | 1,793.00 | 1,796.00 | 1,777.00 | 1,796.00 | 1,796.00 | -1.05% | 148,200 |
| Aug 1, 2025 | 1,822.00 | 1,838.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.06% | 152,700 |
| Jul 31, 2025 | 1,816.00 | 1,830.00 | 1,807.00 | 1,816.00 | 1,816.00 | 0.33% | 153,300 |
| Jul 30, 2025 | 1,787.00 | 1,810.00 | 1,773.00 | 1,810.00 | 1,810.00 | 0.78% | 516,100 |
| Jul 29, 2025 | 1,810.00 | 1,833.00 | 1,779.00 | 1,796.00 | 1,796.00 | -0.39% | 233,500 |
| Jul 28, 2025 | 1,814.00 | 1,821.00 | 1,772.00 | 1,803.00 | 1,803.00 | -0.39% | 216,300 |
| Jul 25, 2025 | 1,820.00 | 1,836.00 | 1,802.00 | 1,810.00 | 1,810.00 | 0.39% | 194,900 |
| Jul 24, 2025 | 1,818.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.72% | 270,800 |
| Jul 23, 2025 | 1,826.00 | 1,837.00 | 1,810.00 | 1,816.00 | 1,816.00 | 0.44% | 238,600 |
| Jul 22, 2025 | 1,854.00 | 1,868.00 | 1,802.00 | 1,808.00 | 1,808.00 | -1.04% | 365,400 |
| Jul 18, 2025 | 1,889.00 | 1,897.00 | 1,825.00 | 1,827.00 | 1,827.00 | -1.88% | 213,200 |
| Jul 17, 2025 | 1,836.00 | 1,872.00 | 1,829.00 | 1,862.00 | 1,862.00 | 0.81% | 273,600 |
| Jul 16, 2025 | 1,874.00 | 1,884.00 | 1,831.00 | 1,847.00 | 1,847.00 | -1.49% | 387,300 |
| Jul 15, 2025 | 1,903.00 | 1,917.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.58% | 445,400 |
| Jul 14, 2025 | 1,919.00 | 1,932.00 | 1,876.00 | 1,886.00 | 1,886.00 | -2.63% | 564,600 |
| Jul 11, 2025 | 1,861.00 | 1,944.00 | 1,849.00 | 1,937.00 | 1,937.00 | 4.14% | 784,000 |
| Jul 10, 2025 | 1,877.00 | 1,883.00 | 1,846.00 | 1,860.00 | 1,860.00 | -0.64% | 406,400 |
| Jul 9, 2025 | 1,832.00 | 1,879.00 | 1,820.00 | 1,872.00 | 1,872.00 | 2.91% | 682,400 |
| Jul 8, 2025 | 1,781.00 | 1,837.00 | 1,778.00 | 1,819.00 | 1,819.00 | 2.36% | 702,400 |
| Jul 7, 2025 | 1,719.00 | 1,802.00 | 1,704.00 | 1,777.00 | 1,777.00 | 3.13% | 651,900 |
| Jul 4, 2025 | 1,720.00 | 1,735.00 | 1,690.00 | 1,723.00 | 1,723.00 | 0.41% | 512,200 |
| Jul 3, 2025 | 1,764.00 | 1,778.00 | 1,705.00 | 1,716.00 | 1,716.00 | -2.61% | 993,100 |
| Jul 2, 2025 | 1,660.00 | 1,781.00 | 1,647.00 | 1,762.00 | 1,762.00 | 7.64% | 3,589,500 |
| Jul 1, 2025 | 1,630.00 | 1,637.00 | 1,592.00 | 1,637.00 | 1,637.00 | 22.44% | 1,897,700 |
| Jun 30, 2025 | 1,364.00 | 1,367.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.33% | 257,700 |
| Jun 27, 2025 | 1,346.00 | 1,357.00 | 1,343.00 | 1,355.00 | 1,355.00 | 0.67% | 132,600 |
| Jun 26, 2025 | 1,335.00 | 1,351.00 | 1,332.00 | 1,346.00 | 1,346.00 | 1.36% | 155,400 |
| Jun 25, 2025 | 1,329.00 | 1,331.00 | 1,316.00 | 1,328.00 | 1,328.00 | -0.30% | 78,000 |
| Jun 24, 2025 | 1,339.00 | 1,339.00 | 1,327.00 | 1,332.00 | 1,332.00 | 0.91% | 101,600 |
| Jun 23, 2025 | 1,335.00 | 1,335.00 | 1,316.00 | 1,320.00 | 1,320.00 | -1.35% | 88,900 |
| Jun 20, 2025 | 1,317.00 | 1,338.00 | 1,314.00 | 1,338.00 | 1,338.00 | 1.90% | 524,500 |
| Jun 19, 2025 | 1,301.00 | 1,315.00 | 1,300.00 | 1,313.00 | 1,313.00 | 0.23% | 99,000 |
| Jun 18, 2025 | 1,301.00 | 1,312.00 | 1,301.00 | 1,310.00 | 1,310.00 | - | 91,900 |
| Jun 17, 2025 | 1,304.00 | 1,313.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.08% | 64,700 |
| Jun 16, 2025 | 1,309.00 | 1,315.00 | 1,300.00 | 1,309.00 | 1,309.00 | - | 103,100 |
| Jun 13, 2025 | 1,318.00 | 1,318.00 | 1,300.00 | 1,309.00 | 1,309.00 | -1.06% | 126,500 |
| Jun 12, 2025 | 1,336.00 | 1,343.00 | 1,318.00 | 1,323.00 | 1,323.00 | -0.97% | 138,400 |
| Jun 11, 2025 | 1,333.00 | 1,342.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.15% | 148,500 |
| Jun 10, 2025 | 1,336.00 | 1,349.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.15% | 89,300 |
| Jun 9, 2025 | 1,347.00 | 1,347.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.45% | 55,900 |
| Jun 6, 2025 | 1,341.00 | 1,350.00 | 1,335.00 | 1,342.00 | 1,342.00 | 0.60% | 68,300 |
| Jun 5, 2025 | 1,341.00 | 1,348.00 | 1,331.00 | 1,334.00 | 1,334.00 | - | 86,500 |
| Jun 4, 2025 | 1,328.00 | 1,341.00 | 1,320.00 | 1,334.00 | 1,334.00 | 0.15% | 97,900 |
| Jun 3, 2025 | 1,337.00 | 1,339.00 | 1,326.00 | 1,332.00 | 1,332.00 | -1.11% | 100,100 |
| Jun 2, 2025 | 1,365.00 | 1,365.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.74% | 95,500 |
| May 30, 2025 | 1,349.00 | 1,359.00 | 1,335.00 | 1,357.00 | 1,357.00 | -0.15% | 147,000 |
| May 29, 2025 | 1,366.00 | 1,371.00 | 1,356.00 | 1,359.00 | 1,359.00 | -0.44% | 92,100 |
| May 28, 2025 | 1,365.00 | 1,369.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.34% | 89,900 |