Okinawa Cellular Telephone Company (TYO:9436)
Japan · Delayed Price · Currency is JPY 5,160.00
+30.00 (0.58%)
Aug 1, 2025, 3:30 PM JST
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5,080.00 | 5,150.00 | 5,060.00 | 5,130.00 | 5,130.00 | 1.99% | 69,800 |
| Jul 30, 2025 | 4,980.00 | 5,050.00 | 4,925.00 | 5,030.00 | 5,030.00 | 1.11% | 73,900 |
| Jul 29, 2025 | 4,900.00 | 4,990.00 | 4,900.00 | 4,975.00 | 4,975.00 | 1.84% | 101,100 |
| Jul 28, 2025 | 5,200.00 | 5,240.00 | 4,855.00 | 4,885.00 | 4,885.00 | -4.59% | 303,000 |
| Jul 25, 2025 | 5,010.00 | 5,160.00 | 5,010.00 | 5,120.00 | 5,120.00 | 2.20% | 91,600 |
| Jul 24, 2025 | 5,010.00 | 5,050.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.40% | 68,400 |
| Jul 23, 2025 | 5,080.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.98% | 68,700 |
| Jul 22, 2025 | 5,100.00 | 5,140.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.78% | 37,800 |
| Jul 18, 2025 | 5,140.00 | 5,160.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.58% | 29,300 |
| Jul 17, 2025 | 5,090.00 | 5,160.00 | 5,090.00 | 5,150.00 | 5,150.00 | 1.18% | 38,000 |
| Jul 16, 2025 | 5,100.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.20% | 22,900 |
| Jul 15, 2025 | 5,140.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.39% | 37,900 |
| Jul 14, 2025 | 5,120.00 | 5,130.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.99% | 58,900 |
| Jul 11, 2025 | 4,990.00 | 5,050.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.60% | 45,700 |
| Jul 10, 2025 | 4,965.00 | 5,010.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.40% | 36,800 |
| Jul 9, 2025 | 4,980.00 | 5,000.00 | 4,955.00 | 4,970.00 | 4,970.00 | -0.40% | 48,700 |
| Jul 8, 2025 | 5,010.00 | 5,030.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.99% | 49,200 |
| Jul 7, 2025 | 5,010.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.60% | 20,900 |
| Jul 4, 2025 | 4,990.00 | 5,010.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.91% | 52,200 |
| Jul 3, 2025 | 5,050.00 | 5,060.00 | 4,915.00 | 4,965.00 | 4,965.00 | -1.68% | 107,500 |
| Jul 2, 2025 | 5,040.00 | 5,080.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.37% | 35,100 |
| Jul 1, 2025 | 5,120.00 | 5,130.00 | 5,070.00 | 5,120.00 | 5,120.00 | - | 30,500 |
| Jun 30, 2025 | 5,130.00 | 5,150.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.19% | 50,800 |
| Jun 27, 2025 | 5,060.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.58% | 66,300 |
| Jun 26, 2025 | 5,070.00 | 5,120.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 43,600 |
| Jun 25, 2025 | 5,080.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.20% | 35,100 |
| Jun 24, 2025 | 5,020.00 | 5,040.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.60% | 24,700 |
| Jun 23, 2025 | 5,030.00 | 5,040.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.60% | 35,300 |
| Jun 20, 2025 | 5,030.00 | 5,040.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.10% | 81,400 |
| Jun 19, 2025 | 4,960.00 | 4,995.00 | 4,940.00 | 4,985.00 | 4,985.00 | 0.40% | 38,300 |
| Jun 18, 2025 | 4,975.00 | 4,990.00 | 4,950.00 | 4,965.00 | 4,965.00 | -0.20% | 52,700 |
| Jun 17, 2025 | 4,990.00 | 5,000.00 | 4,960.00 | 4,975.00 | 4,975.00 | 0.30% | 38,000 |
| Jun 16, 2025 | 4,945.00 | 4,980.00 | 4,930.00 | 4,960.00 | 4,960.00 | 1.43% | 60,500 |
| Jun 13, 2025 | 4,905.00 | 4,945.00 | 4,865.00 | 4,890.00 | 4,890.00 | -0.31% | 87,200 |
| Jun 12, 2025 | 4,940.00 | 4,950.00 | 4,850.00 | 4,905.00 | 4,905.00 | -0.61% | 108,600 |
| Jun 11, 2025 | 4,930.00 | 5,020.00 | 4,930.00 | 4,935.00 | 4,935.00 | 0.10% | 43,100 |
| Jun 10, 2025 | 4,955.00 | 4,970.00 | 4,915.00 | 4,930.00 | 4,930.00 | -0.30% | 29,800 |
| Jun 9, 2025 | 4,955.00 | 4,980.00 | 4,905.00 | 4,945.00 | 4,945.00 | -0.40% | 65,700 |
| Jun 6, 2025 | 4,900.00 | 4,980.00 | 4,900.00 | 4,965.00 | 4,965.00 | 1.95% | 79,500 |
| Jun 5, 2025 | 4,880.00 | 4,920.00 | 4,835.00 | 4,870.00 | 4,870.00 | 1.14% | 50,500 |
| Jun 4, 2025 | 4,785.00 | 4,825.00 | 4,750.00 | 4,815.00 | 4,815.00 | 0.73% | 43,300 |
| Jun 3, 2025 | 4,805.00 | 4,845.00 | 4,725.00 | 4,780.00 | 4,780.00 | 0.42% | 38,200 |
| Jun 2, 2025 | 4,770.00 | 4,795.00 | 4,730.00 | 4,760.00 | 4,760.00 | -0.10% | 29,800 |
| May 30, 2025 | 4,710.00 | 4,765.00 | 4,710.00 | 4,765.00 | 4,765.00 | 0.63% | 105,200 |
| May 29, 2025 | 4,755.00 | 4,770.00 | 4,700.00 | 4,735.00 | 4,735.00 | -0.42% | 35,500 |
| May 28, 2025 | 4,750.00 | 4,790.00 | 4,705.00 | 4,755.00 | 4,755.00 | 0.11% | 57,900 |
| May 27, 2025 | 4,655.00 | 4,770.00 | 4,650.00 | 4,750.00 | 4,750.00 | 2.70% | 65,700 |
| May 26, 2025 | 4,600.00 | 4,635.00 | 4,590.00 | 4,625.00 | 4,625.00 | 0.54% | 21,600 |
| May 23, 2025 | 4,565.00 | 4,610.00 | 4,555.00 | 4,600.00 | 4,600.00 | 0.99% | 41,700 |
| May 22, 2025 | 4,445.00 | 4,575.00 | 4,445.00 | 4,555.00 | 4,555.00 | 2.59% | 73,300 |