San-Ai Obbli Co., Ltd. (TYO:8097)
Japan · Delayed Price · Currency is JPY 2,063.00
+26.00 (1.28%)
Aug 1, 2025, 3:30 PM JST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,050.00 | 2,069.00 | 2,044.00 | 2,063.00 | 2,063.00 | 1.28% | 89,200 |
| Jul 31, 2025 | 2,015.00 | 2,044.00 | 2,015.00 | 2,037.00 | 2,037.00 | 1.09% | 86,200 |
| Jul 30, 2025 | 2,000.00 | 2,024.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.85% | 83,800 |
| Jul 29, 2025 | 1,980.00 | 1,998.00 | 1,975.00 | 1,998.00 | 1,998.00 | 0.60% | 88,200 |
| Jul 28, 2025 | 1,975.00 | 1,991.00 | 1,968.00 | 1,986.00 | 1,986.00 | 0.30% | 74,700 |
| Jul 25, 2025 | 1,964.00 | 1,988.00 | 1,962.00 | 1,980.00 | 1,980.00 | 0.51% | 76,600 |
| Jul 24, 2025 | 1,959.00 | 1,975.00 | 1,956.00 | 1,970.00 | 1,970.00 | 1.08% | 82,200 |
| Jul 23, 2025 | 1,953.00 | 1,967.00 | 1,943.00 | 1,949.00 | 1,949.00 | 0.41% | 95,100 |
| Jul 22, 2025 | 1,950.00 | 1,959.00 | 1,932.00 | 1,941.00 | 1,941.00 | -0.31% | 76,600 |
| Jul 18, 2025 | 1,944.00 | 1,954.00 | 1,930.00 | 1,947.00 | 1,947.00 | 0.36% | 56,300 |
| Jul 17, 2025 | 1,918.00 | 1,941.00 | 1,911.00 | 1,940.00 | 1,940.00 | 0.52% | 53,000 |
| Jul 16, 2025 | 1,933.00 | 1,946.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.05% | 54,400 |
| Jul 15, 2025 | 1,927.00 | 1,938.00 | 1,914.00 | 1,931.00 | 1,931.00 | 0.21% | 51,300 |
| Jul 14, 2025 | 1,904.00 | 1,930.00 | 1,904.00 | 1,927.00 | 1,927.00 | 1.21% | 54,400 |
| Jul 11, 2025 | 1,910.00 | 1,933.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.16% | 65,400 |
| Jul 10, 2025 | 1,885.00 | 1,909.00 | 1,872.00 | 1,907.00 | 1,907.00 | 0.74% | 130,800 |
| Jul 9, 2025 | 1,869.00 | 1,914.00 | 1,869.00 | 1,893.00 | 1,893.00 | 1.66% | 129,000 |
| Jul 8, 2025 | 1,846.00 | 1,870.00 | 1,846.00 | 1,862.00 | 1,862.00 | 0.81% | 106,200 |
| Jul 7, 2025 | 1,841.00 | 1,850.00 | 1,837.00 | 1,847.00 | 1,847.00 | -0.05% | 56,200 |
| Jul 4, 2025 | 1,847.00 | 1,853.00 | 1,836.00 | 1,848.00 | 1,848.00 | 0.05% | 59,500 |
| Jul 3, 2025 | 1,830.00 | 1,852.00 | 1,826.00 | 1,847.00 | 1,847.00 | 0.93% | 95,400 |
| Jul 2, 2025 | 1,800.00 | 1,842.00 | 1,793.00 | 1,830.00 | 1,830.00 | 0.94% | 188,700 |
| Jul 1, 2025 | 1,800.00 | 1,818.00 | 1,800.00 | 1,813.00 | 1,813.00 | -0.11% | 72,600 |
| Jun 30, 2025 | 1,810.00 | 1,826.00 | 1,809.00 | 1,815.00 | 1,815.00 | 0.61% | 132,300 |
| Jun 27, 2025 | 1,797.00 | 1,810.00 | 1,794.00 | 1,804.00 | 1,804.00 | 0.33% | 87,700 |
| Jun 26, 2025 | 1,805.00 | 1,805.00 | 1,783.00 | 1,798.00 | 1,798.00 | 0.28% | 55,300 |
| Jun 25, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,793.00 | 1,793.00 | -0.61% | 83,700 |
| Jun 24, 2025 | 1,810.00 | 1,815.00 | 1,800.00 | 1,804.00 | 1,804.00 | 0.56% | 86,900 |
| Jun 23, 2025 | 1,782.00 | 1,804.00 | 1,782.00 | 1,794.00 | 1,794.00 | 0.67% | 68,400 |
| Jun 20, 2025 | 1,790.00 | 1,796.00 | 1,781.00 | 1,782.00 | 1,782.00 | -0.72% | 152,500 |
| Jun 19, 2025 | 1,792.00 | 1,799.00 | 1,780.00 | 1,795.00 | 1,795.00 | -0.28% | 54,100 |
| Jun 18, 2025 | 1,783.00 | 1,804.00 | 1,783.00 | 1,800.00 | 1,800.00 | 0.56% | 51,000 |
| Jun 17, 2025 | 1,773.00 | 1,796.00 | 1,771.00 | 1,790.00 | 1,790.00 | 0.90% | 69,900 |
| Jun 16, 2025 | 1,818.00 | 1,819.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.55% | 100,000 |
| Jun 13, 2025 | 1,788.00 | 1,806.00 | 1,777.00 | 1,802.00 | 1,802.00 | 0.11% | 112,400 |
| Jun 12, 2025 | 1,794.00 | 1,803.00 | 1,787.00 | 1,800.00 | 1,800.00 | 0.39% | 80,200 |
| Jun 11, 2025 | 1,770.00 | 1,797.00 | 1,770.00 | 1,793.00 | 1,793.00 | 1.24% | 111,200 |
| Jun 10, 2025 | 1,764.00 | 1,782.00 | 1,764.00 | 1,771.00 | 1,771.00 | 0.40% | 96,600 |
| Jun 9, 2025 | 1,770.00 | 1,783.00 | 1,757.00 | 1,764.00 | 1,764.00 | -0.06% | 126,100 |
| Jun 6, 2025 | 1,760.00 | 1,775.00 | 1,754.00 | 1,765.00 | 1,765.00 | 1.26% | 90,800 |
| Jun 5, 2025 | 1,741.00 | 1,755.00 | 1,734.00 | 1,743.00 | 1,743.00 | -1.02% | 86,000 |
| Jun 4, 2025 | 1,737.00 | 1,763.00 | 1,729.00 | 1,761.00 | 1,761.00 | 0.28% | 158,500 |
| Jun 3, 2025 | 1,779.00 | 1,779.00 | 1,748.00 | 1,756.00 | 1,756.00 | -1.07% | 85,700 |
| Jun 2, 2025 | 1,757.00 | 1,782.00 | 1,752.00 | 1,775.00 | 1,775.00 | 1.95% | 153,700 |
| May 30, 2025 | 1,721.00 | 1,756.00 | 1,721.00 | 1,741.00 | 1,741.00 | 0.12% | 213,000 |
| May 29, 2025 | 1,733.00 | 1,750.00 | 1,727.00 | 1,739.00 | 1,739.00 | 0.17% | 188,800 |
| May 28, 2025 | 1,738.00 | 1,748.00 | 1,725.00 | 1,736.00 | 1,736.00 | 0.99% | 127,500 |
| May 27, 2025 | 1,725.00 | 1,728.00 | 1,713.00 | 1,719.00 | 1,719.00 | -0.52% | 75,500 |
| May 26, 2025 | 1,734.00 | 1,750.00 | 1,725.00 | 1,728.00 | 1,728.00 | -0.35% | 106,500 |
| May 23, 2025 | 1,725.00 | 1,734.00 | 1,723.00 | 1,734.00 | 1,734.00 | 0.76% | 64,800 |