Tokio Marine Holdings, Inc. (TYO:8766)
Japan · Delayed Price · Currency is JPY 6,183.00
+59.00 (0.96%)
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 | 6,124.00 | 6,271.00 | 6,111.00 | 6,183.00 | 6,183.00 | 0.96% | 3,663,900 |
| Jul 31, 2025 | 6,029.00 | 6,134.00 | 6,022.00 | 6,124.00 | 6,124.00 | 1.69% | 3,146,700 |
| Jul 30, 2025 | 5,972.00 | 6,032.00 | 5,937.00 | 6,022.00 | 6,022.00 | 0.57% | 2,951,500 |
| Jul 29, 2025 | 6,001.00 | 6,008.00 | 5,955.00 | 5,988.00 | 5,988.00 | -1.04% | 2,670,100 |
| Jul 28, 2025 | 6,156.00 | 6,160.00 | 6,045.00 | 6,051.00 | 6,051.00 | -1.08% | 2,692,000 |
| Jul 25, 2025 | 6,265.00 | 6,265.00 | 6,107.00 | 6,117.00 | 6,117.00 | -2.58% | 3,661,100 |
| Jul 24, 2025 | 6,254.00 | 6,333.00 | 6,214.00 | 6,279.00 | 6,279.00 | 2.53% | 6,319,200 |
| Jul 23, 2025 | 5,922.00 | 6,129.00 | 5,890.00 | 6,124.00 | 6,124.00 | 3.88% | 6,355,800 |
| Jul 22, 2025 | 5,900.00 | 5,921.00 | 5,804.00 | 5,895.00 | 5,895.00 | 0.17% | 3,383,300 |
| Jul 18, 2025 | 5,970.00 | 5,976.00 | 5,860.00 | 5,885.00 | 5,885.00 | -1.23% | 3,405,500 |
| Jul 17, 2025 | 5,844.00 | 5,958.00 | 5,843.00 | 5,958.00 | 5,958.00 | 2.00% | 4,024,700 |
| Jul 16, 2025 | 5,890.00 | 5,895.00 | 5,799.00 | 5,841.00 | 5,841.00 | -0.78% | 2,961,700 |
| Jul 15, 2025 | 5,807.00 | 5,895.00 | 5,782.00 | 5,887.00 | 5,887.00 | 1.64% | 3,811,100 |
| Jul 14, 2025 | 5,710.00 | 5,817.00 | 5,696.00 | 5,792.00 | 5,792.00 | 0.47% | 2,472,100 |
| Jul 11, 2025 | 5,712.00 | 5,815.00 | 5,696.00 | 5,765.00 | 5,765.00 | 1.19% | 3,572,100 |
| Jul 10, 2025 | 5,685.00 | 5,703.00 | 5,610.00 | 5,697.00 | 5,697.00 | -1.20% | 6,516,700 |
| Jul 9, 2025 | 5,819.00 | 5,823.00 | 5,753.00 | 5,766.00 | 5,766.00 | 0.02% | 2,410,500 |
| Jul 8, 2025 | 5,788.00 | 5,793.00 | 5,707.00 | 5,765.00 | 5,765.00 | -1.20% | 6,813,000 |
| Jul 7, 2025 | 5,901.00 | 5,910.00 | 5,816.00 | 5,835.00 | 5,835.00 | -1.10% | 2,314,500 |
| Jul 4, 2025 | 6,007.00 | 6,027.00 | 5,882.00 | 5,900.00 | 5,900.00 | -1.76% | 4,162,100 |
| Jul 3, 2025 | 6,000.00 | 6,025.00 | 5,968.00 | 6,006.00 | 6,006.00 | -0.28% | 3,552,400 |
| Jul 2, 2025 | 6,007.00 | 6,037.00 | 5,932.00 | 6,023.00 | 6,023.00 | -0.41% | 4,189,300 |
| Jul 1, 2025 | 6,068.00 | 6,070.00 | 5,997.00 | 6,048.00 | 6,048.00 | -1.03% | 3,597,000 |
| Jun 30, 2025 | 6,120.00 | 6,156.00 | 6,061.00 | 6,111.00 | 6,111.00 | 0.41% | 5,203,600 |
| Jun 27, 2025 | 6,050.00 | 6,174.00 | 6,035.00 | 6,086.00 | 6,086.00 | 1.38% | 6,532,300 |
| Jun 26, 2025 | 5,869.00 | 6,003.00 | 5,801.00 | 6,003.00 | 6,003.00 | 2.62% | 6,529,200 |
| Jun 25, 2025 | 5,872.00 | 5,876.00 | 5,793.00 | 5,850.00 | 5,850.00 | -0.10% | 3,454,900 |
| Jun 24, 2025 | 5,893.00 | 5,924.00 | 5,832.00 | 5,856.00 | 5,856.00 | 0.81% | 3,056,300 |
| Jun 23, 2025 | 5,800.00 | 5,820.00 | 5,746.00 | 5,809.00 | 5,809.00 | 0.36% | 2,797,600 |
| Jun 20, 2025 | 5,879.00 | 5,908.00 | 5,788.00 | 5,788.00 | 5,788.00 | -1.85% | 5,179,900 |
| Jun 19, 2025 | 5,918.00 | 5,929.00 | 5,866.00 | 5,897.00 | 5,897.00 | -0.79% | 2,363,300 |
| Jun 18, 2025 | 5,852.00 | 5,948.00 | 5,837.00 | 5,944.00 | 5,944.00 | 0.69% | 3,524,000 |
| Jun 17, 2025 | 5,902.00 | 5,930.00 | 5,883.00 | 5,903.00 | 5,903.00 | -0.29% | 2,584,200 |
| Jun 16, 2025 | 5,950.00 | 5,977.00 | 5,901.00 | 5,920.00 | 5,920.00 | 0.61% | 2,910,800 |
| Jun 13, 2025 | 5,930.00 | 5,963.00 | 5,851.00 | 5,884.00 | 5,884.00 | -1.56% | 4,981,200 |
| Jun 12, 2025 | 6,041.00 | 6,056.00 | 5,964.00 | 5,977.00 | 5,977.00 | -0.40% | 3,503,300 |
| Jun 11, 2025 | 6,120.00 | 6,128.00 | 5,970.00 | 6,001.00 | 6,001.00 | -2.50% | 5,156,900 |
| Jun 10, 2025 | 6,256.00 | 6,293.00 | 6,130.00 | 6,155.00 | 6,155.00 | -1.12% | 4,603,000 |
| Jun 9, 2025 | 6,214.00 | 6,269.00 | 6,207.00 | 6,225.00 | 6,225.00 | 0.44% | 2,935,900 |
| Jun 6, 2025 | 6,225.00 | 6,242.00 | 6,187.00 | 6,198.00 | 6,198.00 | 0.42% | 3,343,700 |
| Jun 5, 2025 | 6,235.00 | 6,257.00 | 6,170.00 | 6,172.00 | 6,172.00 | -1.50% | 4,563,300 |
| Jun 4, 2025 | 6,158.00 | 6,266.00 | 6,149.00 | 6,266.00 | 6,266.00 | 1.52% | 4,701,200 |
| Jun 3, 2025 | 6,195.00 | 6,198.00 | 6,122.00 | 6,172.00 | 6,172.00 | -0.05% | 3,529,900 |
| Jun 2, 2025 | 6,075.00 | 6,175.00 | 6,035.00 | 6,175.00 | 6,175.00 | 1.03% | 4,162,600 |
| May 30, 2025 | 6,106.00 | 6,153.00 | 6,085.00 | 6,112.00 | 6,112.00 | -0.91% | 8,870,500 |
| May 29, 2025 | 6,000.00 | 6,177.00 | 5,999.00 | 6,168.00 | 6,168.00 | 3.33% | 7,022,900 |
| May 28, 2025 | 6,050.00 | 6,107.00 | 5,908.00 | 5,969.00 | 5,969.00 | 1.36% | 5,858,400 |
| May 27, 2025 | 5,721.00 | 5,909.00 | 5,718.00 | 5,889.00 | 5,889.00 | 1.62% | 3,594,400 |
| May 26, 2025 | 5,759.00 | 5,827.00 | 5,759.00 | 5,795.00 | 5,795.00 | 0.78% | 2,929,200 |
| May 23, 2025 | 5,680.00 | 5,828.00 | 5,658.00 | 5,750.00 | 5,750.00 | 1.82% | 4,996,200 |