Zenrin Co., Ltd. (TYO:9474)
Japan · Delayed Price · Currency is JPY 1,097.00
-11.00 (-0.99%)
Aug 1, 2025, 3:30 PM JST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,119.00 | 1,120.00 | 1,088.00 | 1,097.00 | 1,097.00 | -0.99% | 127,500 |
| Jul 31, 2025 | 1,090.00 | 1,120.00 | 1,085.00 | 1,108.00 | 1,108.00 | 1.65% | 285,600 |
| Jul 30, 2025 | 1,105.00 | 1,136.00 | 1,087.00 | 1,090.00 | 1,090.00 | 4.01% | 521,100 |
| Jul 29, 2025 | 1,044.00 | 1,048.00 | 1,035.00 | 1,048.00 | 1,048.00 | 0.29% | 260,800 |
| Jul 28, 2025 | 1,041.00 | 1,052.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.38% | 125,600 |
| Jul 25, 2025 | 1,055.00 | 1,064.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.57% | 190,900 |
| Jul 24, 2025 | 1,038.00 | 1,049.00 | 1,031.00 | 1,047.00 | 1,047.00 | 0.96% | 101,100 |
| Jul 23, 2025 | 1,028.00 | 1,047.00 | 1,022.00 | 1,037.00 | 1,037.00 | 1.77% | 156,900 |
| Jul 22, 2025 | 1,026.00 | 1,031.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.68% | 114,100 |
| Jul 18, 2025 | 1,040.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.77% | 176,100 |
| Jul 17, 2025 | 1,007.00 | 1,040.00 | 1,003.00 | 1,034.00 | 1,034.00 | 1.77% | 223,900 |
| Jul 16, 2025 | 1,020.00 | 1,022.00 | 1,013.00 | 1,016.00 | 1,016.00 | -0.49% | 149,900 |
| Jul 15, 2025 | 1,049.00 | 1,050.00 | 1,016.00 | 1,021.00 | 1,021.00 | -2.11% | 149,700 |
| Jul 14, 2025 | 1,030.00 | 1,044.00 | 1,029.00 | 1,043.00 | 1,043.00 | 0.97% | 135,300 |
| Jul 11, 2025 | 1,036.00 | 1,044.00 | 1,029.00 | 1,033.00 | 1,033.00 | - | 187,600 |
| Jul 10, 2025 | 1,037.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.39% | 150,700 |
| Jul 9, 2025 | 1,034.00 | 1,039.00 | 1,027.00 | 1,037.00 | 1,037.00 | 0.10% | 120,000 |
| Jul 8, 2025 | 1,027.00 | 1,045.00 | 1,016.00 | 1,036.00 | 1,036.00 | 0.88% | 159,100 |
| Jul 7, 2025 | 1,017.00 | 1,037.00 | 1,017.00 | 1,027.00 | 1,027.00 | 0.88% | 163,100 |
| Jul 4, 2025 | 1,024.00 | 1,033.00 | 1,016.00 | 1,018.00 | 1,018.00 | -0.49% | 149,400 |
| Jul 3, 2025 | 1,010.00 | 1,026.00 | 1,007.00 | 1,023.00 | 1,023.00 | 1.29% | 167,700 |
| Jul 2, 2025 | 1,012.00 | 1,016.00 | 1,007.00 | 1,010.00 | 1,010.00 | -0.10% | 65,700 |
| Jul 1, 2025 | 1,029.00 | 1,030.00 | 1,007.00 | 1,011.00 | 1,011.00 | -1.56% | 132,300 |
| Jun 30, 2025 | 1,040.00 | 1,045.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.19% | 129,300 |
| Jun 27, 2025 | 1,025.00 | 1,043.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.39% | 138,400 |
| Jun 26, 2025 | 1,012.00 | 1,026.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.49% | 110,300 |
| Jun 25, 2025 | 1,024.00 | 1,025.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.20% | 115,800 |
| Jun 24, 2025 | 1,034.00 | 1,034.00 | 1,017.00 | 1,018.00 | 1,018.00 | -0.68% | 113,700 |
| Jun 23, 2025 | 1,030.00 | 1,034.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.06% | 111,700 |
| Jun 20, 2025 | 1,032.00 | 1,036.00 | 1,019.00 | 1,036.00 | 1,036.00 | -0.48% | 430,200 |
| Jun 19, 2025 | 1,049.00 | 1,051.00 | 1,022.00 | 1,041.00 | 1,041.00 | -2.98% | 418,100 |
| Jun 18, 2025 | 1,064.00 | 1,080.00 | 1,057.00 | 1,073.00 | 1,073.00 | -0.09% | 129,400 |
| Jun 17, 2025 | 1,065.00 | 1,078.00 | 1,059.00 | 1,074.00 | 1,074.00 | 0.09% | 123,700 |
| Jun 16, 2025 | 1,073.00 | 1,081.00 | 1,067.00 | 1,073.00 | 1,073.00 | 0.56% | 114,100 |
| Jun 13, 2025 | 1,100.00 | 1,104.00 | 1,062.00 | 1,067.00 | 1,067.00 | -3.70% | 203,200 |
| Jun 12, 2025 | 1,104.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.81% | 170,500 |
| Jun 11, 2025 | 1,123.00 | 1,123.00 | 1,108.00 | 1,117.00 | 1,117.00 | -0.71% | 155,700 |
| Jun 10, 2025 | 1,120.00 | 1,134.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.09% | 204,900 |
| Jun 9, 2025 | 1,135.00 | 1,136.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.31% | 114,700 |
| Jun 6, 2025 | 1,153.00 | 1,153.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.26% | 58,100 |
| Jun 5, 2025 | 1,150.00 | 1,151.00 | 1,137.00 | 1,144.00 | 1,144.00 | -0.78% | 91,400 |
| Jun 4, 2025 | 1,154.00 | 1,162.00 | 1,150.00 | 1,153.00 | 1,153.00 | 0.52% | 85,900 |
| Jun 3, 2025 | 1,158.00 | 1,168.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.21% | 96,000 |
| Jun 2, 2025 | 1,148.00 | 1,162.00 | 1,143.00 | 1,161.00 | 1,161.00 | 0.35% | 181,400 |
| May 30, 2025 | 1,153.00 | 1,168.00 | 1,153.00 | 1,157.00 | 1,157.00 | -0.69% | 129,400 |
| May 29, 2025 | 1,151.00 | 1,168.00 | 1,139.00 | 1,165.00 | 1,165.00 | 2.10% | 106,800 |
| May 28, 2025 | 1,145.00 | 1,153.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.09% | 90,000 |
| May 27, 2025 | 1,145.00 | 1,149.00 | 1,139.00 | 1,142.00 | 1,142.00 | 0.09% | 82,200 |
| May 26, 2025 | 1,148.00 | 1,155.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.53% | 82,000 |
| May 23, 2025 | 1,139.00 | 1,152.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.61% | 190,800 |