Skip to main content
logo
Central Japan Railway Company (TYO:9022)
Japan flag Japan · Delayed Price · Currency is JPY
3,598.00
+87.00 (2.48%)
Aug 1, 2025, 3:30 PM JST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,529.003,598.003,525.003,598.003,598.002.48%3,182,200
Jul 31, 20253,480.003,511.003,459.003,511.003,511.000.66%2,948,500
Jul 30, 20253,474.003,551.003,473.003,488.003,488.001.63%3,930,200
Jul 29, 20253,420.003,432.003,388.003,432.003,432.00-2,276,100
Jul 28, 20253,439.003,444.003,422.003,432.003,432.00-0.20%2,308,100
Jul 25, 20253,415.003,439.003,406.003,439.003,439.000.70%2,541,100
Jul 24, 20253,391.003,419.003,364.003,415.003,415.000.71%2,544,300
Jul 23, 20253,368.003,407.003,354.003,391.003,391.001.22%3,063,300
Jul 22, 20253,299.003,352.003,288.003,350.003,350.000.39%1,844,400
Jul 18, 20253,354.003,360.003,312.003,337.003,337.000.36%2,195,000
Jul 17, 20253,285.003,335.003,281.003,325.003,325.001.56%2,803,100
Jul 16, 20253,286.003,302.003,258.003,274.003,274.00-0.03%2,475,400
Jul 15, 20253,314.003,315.003,267.003,275.003,275.00-0.61%1,976,400
Jul 14, 20253,305.003,324.003,285.003,295.003,295.00-1.14%1,786,300
Jul 11, 20253,339.003,358.003,302.003,333.003,333.000.15%2,481,900
Jul 10, 20253,315.003,328.003,298.003,328.003,328.000.73%2,360,500
Jul 9, 20253,283.003,307.003,268.003,304.003,304.001.23%2,761,400
Jul 8, 20253,258.003,288.003,236.003,264.003,264.00-0.15%2,500,200
Jul 7, 20253,220.003,269.003,218.003,269.003,269.001.52%1,566,400
Jul 4, 20253,214.003,231.003,205.003,220.003,220.00-0.37%1,499,600
Jul 3, 20253,234.003,234.003,199.003,232.003,232.000.19%2,255,600
Jul 2, 20253,256.003,279.003,222.003,226.003,226.00-3,241,700
Jul 1, 20253,212.003,238.003,181.003,226.003,226.00-0.19%2,577,700
Jun 30, 20253,200.003,232.003,195.003,232.003,232.001.09%2,921,300
Jun 27, 20253,170.003,200.003,152.003,197.003,197.000.85%2,465,800
Jun 26, 20253,142.003,176.003,138.003,170.003,170.000.89%1,925,300
Jun 25, 20253,135.003,145.003,116.003,142.003,142.000.10%1,667,300
Jun 24, 20253,150.003,160.003,132.003,139.003,139.000.42%1,426,600
Jun 23, 20253,160.003,179.003,126.003,126.003,126.00-1.17%1,419,700
Jun 20, 20253,193.003,193.003,154.003,163.003,163.00-0.97%5,144,000
Jun 19, 20253,165.003,195.003,161.003,194.003,194.001.56%2,178,000
Jun 18, 20253,095.003,155.003,090.003,145.003,145.001.32%2,196,600
Jun 17, 20253,081.003,109.003,081.003,104.003,104.000.39%1,199,100
Jun 16, 20253,096.003,115.003,080.003,092.003,092.000.49%1,434,400
Jun 13, 20253,083.003,084.003,061.003,077.003,077.00-0.19%1,953,700
Jun 12, 20253,095.003,106.003,073.003,083.003,083.00-0.42%1,530,800
Jun 11, 20253,097.003,103.003,083.003,096.003,096.00-0.03%1,464,300
Jun 10, 20253,119.003,133.003,082.003,097.003,097.00-0.29%1,892,400
Jun 9, 20253,110.003,132.003,100.003,106.003,106.00-0.74%1,605,300
Jun 6, 20253,130.003,150.003,115.003,129.003,129.000.51%1,795,200
Jun 5, 20253,130.003,149.003,107.003,113.003,113.00-0.32%2,530,100
Jun 4, 20253,125.003,152.003,121.003,123.003,123.000.32%2,237,900
Jun 3, 20253,119.003,131.003,096.003,113.003,113.00-0.32%1,653,600
Jun 2, 20253,161.003,162.003,116.003,123.003,123.00-1.20%1,663,800
May 30, 20253,121.003,174.003,120.003,161.003,161.001.28%4,116,200
May 29, 20253,140.003,148.003,121.003,121.003,121.00-0.70%1,797,200
May 28, 20253,181.003,184.003,143.003,143.003,143.00-0.54%1,782,800
May 27, 20253,148.003,182.003,148.003,160.003,160.000.41%1,796,000
May 26, 20253,130.003,155.003,126.003,147.003,147.001.45%1,842,000
May 23, 20253,129.003,146.003,071.003,102.003,102.001.70%2,979,300