Skip to main content
logo
Nishi-Nippon Railroad Co., Ltd. (TYO:9031)
Japan flag Japan · Delayed Price · Currency is JPY
2,199.50
+51.50 (2.40%)
Aug 1, 2025, 3:30 PM JST

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,148.002,200.502,138.002,199.502,199.502.40%294,800
Jul 31, 20252,169.502,185.002,146.502,148.002,148.00-0.19%260,500
Jul 30, 20252,137.502,166.502,135.002,152.002,152.000.61%146,400
Jul 29, 20252,122.002,143.502,115.002,139.002,139.000.21%117,100
Jul 28, 20252,106.002,140.002,103.002,134.502,134.501.14%171,900
Jul 25, 20252,100.002,118.502,094.002,110.502,110.50-0.02%161,500
Jul 24, 20252,084.502,111.002,081.502,111.002,111.001.27%252,700
Jul 23, 20252,059.502,091.002,059.502,084.502,084.501.98%334,400
Jul 22, 20252,045.002,067.002,042.502,044.002,044.00-0.05%156,900
Jul 18, 20252,030.502,058.002,026.002,045.002,045.000.74%166,000
Jul 17, 20252,011.002,035.502,011.002,030.002,030.000.37%115,300
Jul 16, 20252,030.002,034.002,010.002,022.502,022.50-0.34%141,300
Jul 15, 20252,062.002,064.002,029.502,029.502,029.50-2.19%170,900
Jul 14, 20252,062.002,076.002,050.002,075.002,075.000.63%395,200
Jul 11, 20252,037.002,070.502,037.002,062.002,062.001.28%316,100
Jul 10, 20252,044.002,046.502,028.502,036.002,036.00-0.39%236,300
Jul 9, 20252,046.002,065.002,044.002,044.002,044.00-0.12%197,700
Jul 8, 20252,028.002,050.002,013.002,046.502,046.500.44%244,100
Jul 7, 20252,035.002,040.002,025.002,037.502,037.500.12%125,200
Jul 4, 20252,021.002,036.002,008.502,035.002,035.000.59%113,100
Jul 3, 20252,013.502,028.002,005.002,023.002,023.000.07%132,000
Jul 2, 20252,016.502,028.502,009.002,021.502,021.500.50%183,900
Jul 1, 20252,030.002,042.502,009.002,011.502,011.50-1.13%172,500
Jun 30, 20252,040.002,051.002,034.502,034.502,034.500.15%204,900
Jun 27, 20252,008.002,052.002,008.002,031.502,031.501.27%285,900
Jun 26, 20251,986.002,019.501,982.002,006.002,006.000.85%181,200
Jun 25, 20252,000.002,000.001,974.001,989.001,989.00-0.13%247,400
Jun 24, 20251,996.001,998.501,982.001,991.501,991.501.04%212,300
Jun 23, 20251,996.001,999.001,967.001,971.001,971.00-1.45%262,000
Jun 20, 20252,010.002,013.002,000.002,000.002,000.00-0.70%443,000
Jun 19, 20252,013.002,023.002,006.502,014.002,014.000.05%128,900
Jun 18, 20252,023.502,028.502,008.002,013.002,013.00-0.59%186,400
Jun 17, 20252,033.002,037.002,024.002,025.002,025.00-0.64%138,000
Jun 16, 20252,055.002,061.002,035.502,038.002,038.00-0.66%129,200
Jun 13, 20252,065.002,066.002,050.502,051.502,051.50-0.97%153,900
Jun 12, 20252,099.002,099.002,069.002,071.502,071.50-1.03%199,300
Jun 11, 20252,091.502,115.502,091.502,093.002,093.000.43%377,700
Jun 10, 20252,086.002,094.002,075.502,084.002,084.00-0.17%359,700
Jun 9, 20252,121.502,126.502,075.502,087.502,087.50-1.79%416,100
Jun 6, 20252,127.002,149.502,125.502,125.502,125.500.31%150,500
Jun 5, 20252,156.002,166.502,119.002,119.002,119.00-2.06%161,600
Jun 4, 20252,160.502,180.002,157.002,163.502,163.50-0.44%186,900
Jun 3, 20252,174.002,178.502,160.002,173.002,173.000.23%145,100
Jun 2, 20252,171.002,190.002,150.002,168.002,168.00-0.94%187,100
May 30, 20252,160.002,199.502,158.002,188.502,188.500.64%256,800
May 29, 20252,175.002,190.002,166.002,174.502,174.50-129,900
May 28, 20252,175.002,187.002,167.002,174.502,174.500.76%158,100
May 27, 20252,132.002,163.002,132.002,158.002,158.000.79%111,100
May 26, 20252,136.502,149.502,126.002,141.002,141.001.06%99,000
May 23, 20252,124.002,128.002,111.502,118.502,118.500.12%108,700