Unbanked,Inc. (TYO:8746)
Japan · Delayed Price · Currency is JPY 435.00
+21.00 (5.07%)
Aug 7, 2025, 3:30 PM JST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 398.00 | 421.00 | 395.00 | 414.00 | 414.00 | 4.02% | 1,309,300 |
| Aug 5, 2025 | 416.00 | 431.00 | 390.00 | 398.00 | 398.00 | -2.45% | 1,734,400 |
| Aug 4, 2025 | 416.00 | 416.00 | 400.00 | 408.00 | 408.00 | -3.55% | 1,320,200 |
| Aug 1, 2025 | 453.00 | 464.00 | 418.00 | 423.00 | 423.00 | -7.64% | 2,007,300 |
| Jul 31, 2025 | 470.00 | 505.00 | 448.00 | 458.00 | 458.00 | -3.78% | 3,326,500 |
| Jul 30, 2025 | 526.00 | 589.00 | 459.00 | 476.00 | 476.00 | -6.67% | 11,512,500 |
| Jul 29, 2025 | 430.00 | 510.00 | 415.00 | 510.00 | 510.00 | 18.60% | 10,688,700 |
| Jul 28, 2025 | 394.00 | 430.00 | 394.00 | 430.00 | 430.00 | 22.86% | 7,799,400 |
| Jul 25, 2025 | 364.00 | 379.00 | 346.00 | 350.00 | 350.00 | -5.15% | 1,503,900 |
| Jul 24, 2025 | 396.00 | 400.00 | 358.00 | 369.00 | 369.00 | -2.89% | 2,610,600 |
| Jul 23, 2025 | 436.00 | 442.00 | 372.00 | 380.00 | 380.00 | -4.04% | 10,203,400 |
| Jul 22, 2025 | 320.00 | 396.00 | 317.00 | 396.00 | 396.00 | 25.32% | 9,757,300 |
| Jul 18, 2025 | 346.00 | 384.00 | 313.00 | 316.00 | 316.00 | -9.20% | 6,189,800 |
| Jul 17, 2025 | 300.00 | 363.00 | 294.00 | 348.00 | 348.00 | 22.97% | 8,486,200 |
| Jul 16, 2025 | 284.00 | 287.00 | 281.00 | 283.00 | 283.00 | 0.35% | 72,200 |
| Jul 15, 2025 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | -2.42% | 142,100 |
| Jul 14, 2025 | 288.00 | 291.00 | 287.00 | 289.00 | 289.00 | -0.34% | 66,600 |
| Jul 11, 2025 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 1.75% | 107,700 |
| Jul 10, 2025 | 286.00 | 286.00 | 280.00 | 285.00 | 285.00 | -3.72% | 363,900 |
| Jul 9, 2025 | 297.00 | 299.00 | 291.00 | 296.00 | 296.00 | -1.00% | 281,700 |
| Jul 8, 2025 | 292.00 | 300.00 | 292.00 | 299.00 | 299.00 | 2.40% | 144,700 |
| Jul 7, 2025 | 302.00 | 306.00 | 291.00 | 292.00 | 292.00 | -4.26% | 262,500 |
| Jul 4, 2025 | 306.00 | 316.00 | 298.00 | 305.00 | 305.00 | 0.33% | 265,700 |
| Jul 3, 2025 | 294.00 | 312.00 | 290.00 | 304.00 | 304.00 | 4.83% | 279,200 |
| Jul 2, 2025 | 294.00 | 298.00 | 285.00 | 290.00 | 290.00 | -1.36% | 214,500 |
| Jul 1, 2025 | 293.00 | 295.00 | 288.00 | 294.00 | 294.00 | 1.03% | 124,300 |
| Jun 30, 2025 | 287.00 | 295.00 | 287.00 | 291.00 | 291.00 | 1.39% | 105,100 |
| Jun 27, 2025 | 289.00 | 296.00 | 285.00 | 287.00 | 287.00 | -0.35% | 208,800 |
| Jun 26, 2025 | 293.00 | 294.00 | 285.00 | 288.00 | 288.00 | -0.35% | 125,600 |
| Jun 25, 2025 | 292.00 | 294.00 | 283.00 | 289.00 | 289.00 | -1.03% | 161,300 |
| Jun 24, 2025 | 291.00 | 297.00 | 285.00 | 292.00 | 292.00 | - | 590,300 |
| Jun 23, 2025 | 296.00 | 309.00 | 291.00 | 292.00 | 292.00 | -2.67% | 382,000 |
| Jun 20, 2025 | 321.00 | 327.00 | 299.00 | 300.00 | 300.00 | -8.81% | 805,100 |
| Jun 19, 2025 | 340.00 | 357.00 | 315.00 | 329.00 | 329.00 | -0.90% | 1,918,900 |
| Jun 18, 2025 | 301.00 | 346.00 | 296.00 | 332.00 | 332.00 | 12.16% | 2,420,700 |
| Jun 17, 2025 | 304.00 | 310.00 | 295.00 | 296.00 | 296.00 | -2.95% | 546,800 |
| Jun 16, 2025 | 279.00 | 310.00 | 276.00 | 305.00 | 305.00 | 11.31% | 724,300 |
| Jun 13, 2025 | 273.00 | 278.00 | 272.00 | 274.00 | 274.00 | 1.11% | 65,400 |
| Jun 12, 2025 | 275.00 | 277.00 | 271.00 | 271.00 | 271.00 | -1.09% | 88,400 |
| Jun 11, 2025 | 275.00 | 283.00 | 274.00 | 274.00 | 274.00 | - | 103,900 |
| Jun 10, 2025 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 2.24% | 61,000 |
| Jun 9, 2025 | 269.00 | 270.00 | 268.00 | 268.00 | 268.00 | 0.37% | 33,500 |
| Jun 6, 2025 | 275.00 | 276.00 | 267.00 | 267.00 | 267.00 | -2.91% | 71,100 |
| Jun 5, 2025 | 277.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.08% | 33,000 |
| Jun 4, 2025 | 276.00 | 281.00 | 276.00 | 278.00 | 278.00 | 1.46% | 80,500 |
| Jun 3, 2025 | 280.00 | 280.00 | 273.00 | 274.00 | 274.00 | -2.14% | 103,800 |
| Jun 2, 2025 | 280.00 | 283.00 | 274.00 | 280.00 | 280.00 | 1.08% | 242,100 |
| May 30, 2025 | 279.00 | 281.00 | 275.00 | 277.00 | 277.00 | -0.72% | 100,200 |
| May 29, 2025 | 278.00 | 282.00 | 278.00 | 279.00 | 279.00 | 0.36% | 29,000 |
| May 28, 2025 | 280.00 | 283.00 | 278.00 | 278.00 | 278.00 | -0.36% | 35,500 |