LAND Co., Ltd. (TYO:8918)
Japan · Delayed Price · Currency is JPY 9.00
-1.00 (-10.00%)
Aug 1, 2025, 3:30 PM JST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 102,153,300 |
| Jul 31, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 94,448,000 |
| Jul 30, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 109,890,900 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 107,030,900 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 88,425,000 |
| Jul 25, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 91,674,700 |
| Jul 24, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 102,221,700 |
| Jul 23, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 106,339,100 |
| Jul 22, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 107,038,800 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 104,331,100 |
| Jul 17, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 102,572,500 |
| Jul 16, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 103,259,100 |
| Jul 15, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 96,405,200 |
| Jul 14, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 89,848,900 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 95,125,700 |
| Jul 10, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 91,512,100 |
| Jul 9, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 108,078,700 |
| Jul 8, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 112,084,500 |
| Jul 7, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 116,106,800 |
| Jul 4, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 104,856,900 |
| Jul 3, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 92,837,000 |
| Jul 2, 2025 | 11.00 | 12.00 | 9.00 | 10.00 | 10.00 | -9.09% | 139,663,000 |
| Jul 1, 2025 | 9.00 | 13.00 | 8.00 | 11.00 | 11.00 | 37.50% | 258,752,900 |
| Jun 30, 2025 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 110,319,300 |
| Jun 27, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 113,215,300 |
| Jun 26, 2025 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 89,340,400 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 95,583,800 |
| Jun 24, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 84,900,400 |
| Jun 23, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | - | 93,239,300 |
| Jun 20, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 99,822,200 |
| Jun 19, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 97,557,500 |
| Jun 18, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12.50% | 120,177,100 |
| Jun 17, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | - | 104,518,200 |
| Jun 16, 2025 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | - | 111,011,900 |
| Jun 13, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 107,713,200 |
| Jun 12, 2025 | 8.00 | 9.00 | 7.00 | 9.00 | 9.00 | 12.50% | 137,772,100 |
| Jun 11, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 110,401,800 |
| Jun 10, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 110,529,200 |
| Jun 9, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | - | 104,471,000 |
| Jun 6, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 86,720,700 |
| Jun 5, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 100,626,900 |
| Jun 4, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 88,618,700 |
| Jun 3, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 73,318,000 |
| Jun 2, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 75,713,000 |
| May 30, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 67,841,100 |
| May 29, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 72,161,700 |
| May 28, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 57,005,500 |
| May 27, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | -12.50% | 58,884,700 |
| May 26, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 52,443,800 |
| May 23, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | - | 57,049,300 |