Skip to main content
logo
Heiwa Real Estate Co., Ltd. (TYO:8803)
Japan flag Japan · Delayed Price · Currency is JPY
2,246.00
+32.00 (1.45%)
Aug 1, 2025, 3:30 PM JST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,208.002,248.002,201.002,246.002,246.001.45%346,200
Jul 31, 20252,252.002,258.002,202.002,214.002,214.00-2.04%389,500
Jul 30, 20252,242.002,262.002,238.002,260.002,260.001.03%182,800
Jul 29, 20252,240.002,250.002,228.002,237.002,237.00-0.49%148,400
Jul 28, 20252,252.002,252.002,233.002,248.002,248.00-180,200
Jul 25, 20252,255.002,268.002,239.002,248.002,248.000.27%201,800
Jul 24, 20252,251.002,263.002,238.002,242.002,242.000.13%221,500
Jul 23, 20252,224.002,250.002,209.002,239.002,239.001.40%282,600
Jul 22, 20252,186.002,215.002,186.002,208.002,208.001.01%200,100
Jul 18, 20252,224.002,227.002,176.002,186.002,186.00-1.53%330,600
Jul 17, 20252,203.002,224.002,199.002,220.002,220.000.82%151,800
Jul 16, 20252,219.002,219.002,197.002,202.002,202.00-0.77%144,800
Jul 15, 20252,245.002,245.002,214.002,219.002,219.00-0.85%118,900
Jul 14, 20252,242.002,250.002,233.002,238.002,238.000.36%126,700
Jul 11, 20252,223.002,244.002,216.002,230.002,230.000.18%180,900
Jul 10, 20252,224.002,228.002,211.002,226.002,226.000.50%207,600
Jul 9, 20252,217.002,235.002,211.002,215.002,215.000.18%157,400
Jul 8, 20252,205.002,218.002,196.002,211.002,211.000.23%154,200
Jul 7, 20252,216.002,235.002,206.002,206.002,206.00-0.41%150,800
Jul 4, 20252,216.002,220.002,204.002,215.002,215.000.45%155,700
Jul 3, 20252,192.002,216.002,187.002,205.002,205.000.59%282,500
Jul 2, 20252,190.002,212.002,187.002,192.002,192.000.64%286,900
Jul 1, 20252,190.002,200.002,176.002,178.002,178.00-0.55%289,400
Jun 30, 20252,211.002,220.002,190.002,190.002,190.00-0.95%450,900
Jun 27, 20252,229.002,229.002,202.002,211.002,211.00-0.52%204,700
Jun 26, 20252,212.502,222.502,190.002,222.502,222.500.91%595,600
Jun 25, 20252,202.502,220.002,195.002,202.502,202.500.11%610,000
Jun 24, 20252,282.502,282.502,197.502,200.002,200.00-3.30%752,400
Jun 23, 20252,277.502,307.502,265.002,275.002,275.000.22%386,400
Jun 20, 20252,237.502,270.002,232.502,270.002,270.001.23%2,052,800
Jun 19, 20252,222.502,247.502,222.502,242.502,242.500.45%415,200
Jun 18, 20252,222.502,240.002,210.002,232.502,232.50-389,200
Jun 17, 20252,190.002,240.002,185.002,232.502,232.501.59%494,800
Jun 16, 20252,192.502,202.502,182.502,197.502,197.500.11%338,000
Jun 13, 20252,177.502,212.502,165.002,195.002,195.000.57%579,600
Jun 12, 20252,200.002,210.002,180.002,182.502,182.50-0.80%325,200
Jun 11, 20252,205.002,217.502,200.002,200.002,200.00-0.34%332,000
Jun 10, 20252,230.002,230.002,205.002,207.502,207.50-0.79%327,600
Jun 9, 20252,247.502,257.502,215.002,225.002,225.00-1.66%478,400
Jun 6, 20252,260.002,277.502,247.502,262.502,262.500.44%259,600
Jun 5, 20252,230.002,267.502,215.002,252.502,252.500.33%327,200
Jun 4, 20252,257.502,272.502,245.002,245.002,245.000.22%334,800
Jun 3, 20252,220.002,250.002,215.002,240.002,240.000.79%331,600
Jun 2, 20252,207.502,222.502,197.502,222.502,222.50-0.34%358,000
May 30, 20252,222.502,237.502,207.502,230.002,230.00-0.11%388,000
May 29, 20252,232.502,262.502,227.502,232.502,232.500.11%412,800
May 28, 20252,247.502,247.502,217.502,230.002,230.000.11%295,200
May 27, 20252,245.002,250.002,227.502,227.502,227.50-0.56%83,800
May 26, 20252,252.502,280.002,232.502,240.002,240.00-0.22%134,200
May 23, 20252,230.002,257.502,230.002,245.002,245.000.34%168,400