Japan Ecosystem Co., Ltd. (TYO:9249)
Japan · Delayed Price · Currency is JPY 1,540.00
-7.00 (-0.45%)
Aug 4, 2025, 3:22 PM JST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,545.00 | 1,551.00 | 1,537.00 | 1,547.00 | 1,547.00 | 0.78% | 6,300 |
| Jul 31, 2025 | 1,536.00 | 1,538.00 | 1,532.00 | 1,535.00 | 1,535.00 | 0.26% | 3,500 |
| Jul 30, 2025 | 1,533.00 | 1,533.00 | 1,528.00 | 1,531.00 | 1,531.00 | -0.13% | 2,100 |
| Jul 29, 2025 | 1,537.00 | 1,537.00 | 1,529.00 | 1,533.00 | 1,533.00 | 0.46% | 3,900 |
| Jul 28, 2025 | 1,519.00 | 1,539.00 | 1,519.00 | 1,526.00 | 1,526.00 | -0.26% | 2,900 |
| Jul 25, 2025 | 1,519.00 | 1,530.00 | 1,513.00 | 1,530.00 | 1,530.00 | 0.72% | 3,100 |
| Jul 24, 2025 | 1,516.00 | 1,520.00 | 1,510.00 | 1,519.00 | 1,519.00 | 0.07% | 4,200 |
| Jul 23, 2025 | 1,508.00 | 1,518.00 | 1,506.00 | 1,518.00 | 1,518.00 | 0.60% | 3,700 |
| Jul 22, 2025 | 1,521.00 | 1,521.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.07% | 3,500 |
| Jul 18, 2025 | 1,514.00 | 1,514.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.40% | 3,700 |
| Jul 17, 2025 | 1,521.00 | 1,521.00 | 1,511.00 | 1,516.00 | 1,516.00 | -0.33% | 1,300 |
| Jul 16, 2025 | 1,512.00 | 1,527.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.07% | 3,100 |
| Jul 15, 2025 | 1,520.00 | 1,520.00 | 1,512.00 | 1,520.00 | 1,520.00 | 0.60% | 3,900 |
| Jul 14, 2025 | 1,519.00 | 1,519.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.53% | 2,400 |
| Jul 11, 2025 | 1,514.00 | 1,524.00 | 1,511.00 | 1,519.00 | 1,519.00 | 0.20% | 2,800 |
| Jul 10, 2025 | 1,512.00 | 1,516.00 | 1,511.00 | 1,516.00 | 1,516.00 | -0.20% | 800 |
| Jul 9, 2025 | 1,510.00 | 1,522.00 | 1,510.00 | 1,519.00 | 1,519.00 | 0.26% | 3,900 |
| Jul 8, 2025 | 1,505.00 | 1,516.00 | 1,505.00 | 1,515.00 | 1,515.00 | 0.13% | 3,300 |
| Jul 7, 2025 | 1,503.00 | 1,513.00 | 1,503.00 | 1,513.00 | 1,513.00 | 0.07% | 5,600 |
| Jul 4, 2025 | 1,515.00 | 1,515.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.40% | 2,100 |
| Jul 3, 2025 | 1,517.00 | 1,519.00 | 1,512.00 | 1,518.00 | 1,518.00 | 0.20% | 2,600 |
| Jul 2, 2025 | 1,513.00 | 1,515.00 | 1,511.00 | 1,515.00 | 1,515.00 | -0.33% | 2,800 |
| Jul 1, 2025 | 1,518.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.07% | 3,600 |
| Jun 30, 2025 | 1,523.00 | 1,523.00 | 1,510.00 | 1,521.00 | 1,521.00 | 0.20% | 4,400 |
| Jun 27, 2025 | 1,508.00 | 1,520.00 | 1,508.00 | 1,518.00 | 1,518.00 | 0.80% | 2,000 |
| Jun 26, 2025 | 1,521.00 | 1,524.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.26% | 1,600 |
| Jun 25, 2025 | 1,528.00 | 1,528.00 | 1,503.00 | 1,510.00 | 1,510.00 | -0.92% | 6,800 |
| Jun 24, 2025 | 1,527.00 | 1,527.00 | 1,516.00 | 1,524.00 | 1,524.00 | 0.66% | 700 |
| Jun 23, 2025 | 1,530.00 | 1,530.00 | 1,511.00 | 1,514.00 | 1,514.00 | -1.05% | 13,400 |
| Jun 20, 2025 | 1,528.00 | 1,531.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.07% | 1,700 |
| Jun 19, 2025 | 1,528.00 | 1,535.00 | 1,521.00 | 1,531.00 | 1,531.00 | 0.53% | 4,400 |
| Jun 18, 2025 | 1,521.00 | 1,526.00 | 1,520.00 | 1,523.00 | 1,523.00 | 0.20% | 2,000 |
| Jun 17, 2025 | 1,523.00 | 1,524.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.52% | 3,600 |
| Jun 16, 2025 | 1,536.00 | 1,536.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.07% | 3,300 |
| Jun 13, 2025 | 1,524.00 | 1,530.00 | 1,520.00 | 1,527.00 | 1,527.00 | -0.33% | 2,800 |
| Jun 12, 2025 | 1,523.00 | 1,532.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.59% | 2,200 |
| Jun 11, 2025 | 1,535.00 | 1,535.00 | 1,520.00 | 1,523.00 | 1,523.00 | -0.78% | 6,800 |
| Jun 10, 2025 | 1,538.00 | 1,538.00 | 1,526.00 | 1,535.00 | 1,535.00 | -0.20% | 2,000 |
| Jun 9, 2025 | 1,550.00 | 1,550.00 | 1,531.00 | 1,538.00 | 1,538.00 | -0.97% | 6,700 |
| Jun 6, 2025 | 1,550.00 | 1,560.00 | 1,536.00 | 1,553.00 | 1,553.00 | 0.19% | 2,500 |
| Jun 5, 2025 | 1,551.00 | 1,559.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 2,000 |
| Jun 4, 2025 | 1,563.00 | 1,563.00 | 1,515.00 | 1,550.00 | 1,550.00 | -1.08% | 12,400 |
| Jun 3, 2025 | 1,539.00 | 1,570.00 | 1,539.00 | 1,567.00 | 1,567.00 | 1.95% | 12,700 |
| Jun 2, 2025 | 1,555.00 | 1,555.00 | 1,532.00 | 1,537.00 | 1,537.00 | 0.79% | 5,800 |
| May 30, 2025 | 1,527.00 | 1,534.00 | 1,508.00 | 1,525.00 | 1,525.00 | 0.39% | 10,600 |
| May 29, 2025 | 1,529.00 | 1,529.00 | 1,519.00 | 1,519.00 | 1,519.00 | - | 3,500 |
| May 28, 2025 | 1,529.00 | 1,529.00 | 1,516.00 | 1,519.00 | 1,519.00 | -0.07% | 2,300 |
| May 27, 2025 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.73% | 2,200 |
| May 26, 2025 | 1,503.00 | 1,529.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.79% | 4,200 |
| May 23, 2025 | 1,526.00 | 1,530.00 | 1,520.00 | 1,521.00 | 1,521.00 | 0.07% | 6,300 |