Nagoya Railroad Co., Ltd. (TYO:9048)
Japan · Delayed Price · Currency is JPY 1,661.00
+16.50 (1.00%)
Aug 1, 2025, 3:30 PM JST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,645.00 | 1,661.00 | 1,645.00 | 1,661.00 | 1,661.00 | 1.00% | 740,100 |
| Jul 31, 2025 | 1,637.50 | 1,644.50 | 1,633.50 | 1,644.50 | 1,644.50 | 0.58% | 439,500 |
| Jul 30, 2025 | 1,628.00 | 1,637.00 | 1,627.00 | 1,635.00 | 1,635.00 | 0.18% | 385,500 |
| Jul 29, 2025 | 1,638.00 | 1,639.00 | 1,628.50 | 1,632.00 | 1,632.00 | -0.97% | 448,000 |
| Jul 28, 2025 | 1,638.50 | 1,652.00 | 1,637.00 | 1,648.00 | 1,648.00 | 0.24% | 460,200 |
| Jul 25, 2025 | 1,646.00 | 1,649.00 | 1,640.00 | 1,644.00 | 1,644.00 | - | 293,700 |
| Jul 24, 2025 | 1,644.00 | 1,646.00 | 1,637.00 | 1,644.00 | 1,644.00 | -0.03% | 433,400 |
| Jul 23, 2025 | 1,635.50 | 1,651.00 | 1,632.50 | 1,644.50 | 1,644.50 | 1.01% | 643,800 |
| Jul 22, 2025 | 1,633.50 | 1,639.00 | 1,619.00 | 1,628.00 | 1,628.00 | -0.67% | 489,100 |
| Jul 18, 2025 | 1,645.50 | 1,647.00 | 1,633.50 | 1,639.00 | 1,639.00 | 0.24% | 437,700 |
| Jul 17, 2025 | 1,630.00 | 1,635.00 | 1,623.50 | 1,635.00 | 1,635.00 | 0.15% | 402,900 |
| Jul 16, 2025 | 1,640.00 | 1,643.00 | 1,630.50 | 1,632.50 | 1,632.50 | -0.61% | 461,500 |
| Jul 15, 2025 | 1,660.00 | 1,663.50 | 1,642.50 | 1,642.50 | 1,642.50 | -1.05% | 582,900 |
| Jul 14, 2025 | 1,659.00 | 1,662.50 | 1,653.50 | 1,660.00 | 1,660.00 | 0.03% | 559,200 |
| Jul 11, 2025 | 1,648.50 | 1,659.50 | 1,648.50 | 1,659.50 | 1,659.50 | 1.13% | 659,000 |
| Jul 10, 2025 | 1,647.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,641.00 | -0.36% | 672,200 |
| Jul 9, 2025 | 1,642.00 | 1,650.00 | 1,639.00 | 1,647.00 | 1,647.00 | 0.73% | 557,400 |
| Jul 8, 2025 | 1,637.50 | 1,640.00 | 1,626.50 | 1,635.00 | 1,635.00 | 0.06% | 472,700 |
| Jul 7, 2025 | 1,630.50 | 1,641.00 | 1,630.50 | 1,634.00 | 1,634.00 | 0.34% | 391,600 |
| Jul 4, 2025 | 1,627.00 | 1,633.00 | 1,622.00 | 1,628.50 | 1,628.50 | 0.18% | 374,400 |
| Jul 3, 2025 | 1,619.00 | 1,626.50 | 1,608.00 | 1,625.50 | 1,625.50 | 0.40% | 487,600 |
| Jul 2, 2025 | 1,618.00 | 1,635.00 | 1,614.00 | 1,619.00 | 1,619.00 | 0.43% | 476,200 |
| Jul 1, 2025 | 1,630.00 | 1,633.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.13% | 546,800 |
| Jun 30, 2025 | 1,637.00 | 1,643.50 | 1,630.50 | 1,630.50 | 1,630.50 | 0.06% | 784,300 |
| Jun 27, 2025 | 1,619.00 | 1,631.00 | 1,615.00 | 1,629.50 | 1,629.50 | 0.80% | 680,900 |
| Jun 26, 2025 | 1,592.00 | 1,618.50 | 1,592.00 | 1,616.50 | 1,616.50 | 1.54% | 672,500 |
| Jun 25, 2025 | 1,602.00 | 1,602.00 | 1,590.50 | 1,592.00 | 1,592.00 | -0.34% | 524,300 |
| Jun 24, 2025 | 1,603.50 | 1,609.50 | 1,595.00 | 1,597.50 | 1,597.50 | 0.16% | 566,300 |
| Jun 23, 2025 | 1,605.00 | 1,605.50 | 1,595.00 | 1,595.00 | 1,595.00 | -0.59% | 650,100 |
| Jun 20, 2025 | 1,610.00 | 1,613.00 | 1,603.50 | 1,604.50 | 1,604.50 | -0.43% | 595,300 |
| Jun 19, 2025 | 1,613.50 | 1,615.50 | 1,610.00 | 1,611.50 | 1,611.50 | -0.12% | 331,000 |
| Jun 18, 2025 | 1,605.00 | 1,615.00 | 1,602.50 | 1,613.50 | 1,613.50 | 0.31% | 474,900 |
| Jun 17, 2025 | 1,614.00 | 1,616.50 | 1,608.50 | 1,608.50 | 1,608.50 | -0.40% | 377,400 |
| Jun 16, 2025 | 1,616.50 | 1,622.00 | 1,605.00 | 1,615.00 | 1,615.00 | - | 614,000 |
| Jun 13, 2025 | 1,619.00 | 1,624.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.80% | 509,800 |
| Jun 12, 2025 | 1,634.50 | 1,638.50 | 1,621.50 | 1,628.00 | 1,628.00 | -0.97% | 486,600 |
| Jun 11, 2025 | 1,625.50 | 1,646.00 | 1,623.00 | 1,644.00 | 1,644.00 | 1.36% | 666,600 |
| Jun 10, 2025 | 1,616.00 | 1,625.50 | 1,613.50 | 1,622.00 | 1,622.00 | 0.37% | 611,000 |
| Jun 9, 2025 | 1,630.00 | 1,635.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.71% | 512,300 |
| Jun 6, 2025 | 1,622.00 | 1,634.00 | 1,619.00 | 1,627.50 | 1,627.50 | 0.53% | 488,300 |
| Jun 5, 2025 | 1,612.50 | 1,623.00 | 1,611.00 | 1,619.00 | 1,619.00 | -0.12% | 477,000 |
| Jun 4, 2025 | 1,623.00 | 1,625.00 | 1,610.50 | 1,621.00 | 1,621.00 | -0.25% | 622,500 |
| Jun 3, 2025 | 1,621.00 | 1,628.50 | 1,616.00 | 1,625.00 | 1,625.00 | 0.28% | 587,600 |
| Jun 2, 2025 | 1,624.00 | 1,626.00 | 1,608.50 | 1,620.50 | 1,620.50 | -0.49% | 807,000 |
| May 30, 2025 | 1,632.50 | 1,636.00 | 1,624.00 | 1,628.50 | 1,628.50 | -0.21% | 864,400 |
| May 29, 2025 | 1,630.50 | 1,638.50 | 1,629.00 | 1,632.00 | 1,632.00 | 0.09% | 536,100 |
| May 28, 2025 | 1,630.00 | 1,643.00 | 1,627.00 | 1,630.50 | 1,630.50 | 0.34% | 554,500 |
| May 27, 2025 | 1,627.50 | 1,631.50 | 1,624.00 | 1,625.00 | 1,625.00 | -0.25% | 382,500 |
| May 26, 2025 | 1,630.00 | 1,640.00 | 1,624.50 | 1,629.00 | 1,629.00 | 0.09% | 452,500 |
| May 23, 2025 | 1,636.00 | 1,636.00 | 1,625.50 | 1,627.50 | 1,627.50 | -0.12% | 371,000 |