SE Holdings and Incubations Co., Ltd. (TYO:9478)
Japan · Delayed Price · Currency is JPY 370.00
-7.00 (-1.86%)
Aug 1, 2025, 3:30 PM JST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 377.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.86% | 68,600 |
| Jul 31, 2025 | 374.00 | 378.00 | 370.00 | 377.00 | 377.00 | 0.80% | 36,500 |
| Jul 30, 2025 | 377.00 | 381.00 | 374.00 | 374.00 | 374.00 | -0.27% | 36,500 |
| Jul 29, 2025 | 380.00 | 381.00 | 373.00 | 375.00 | 375.00 | -1.32% | 63,600 |
| Jul 28, 2025 | 363.00 | 388.00 | 363.00 | 380.00 | 380.00 | 4.97% | 235,200 |
| Jul 25, 2025 | 358.00 | 375.00 | 347.00 | 362.00 | 362.00 | 0.56% | 561,000 |
| Jul 24, 2025 | 361.00 | 364.00 | 358.00 | 360.00 | 360.00 | 0.56% | 193,100 |
| Jul 23, 2025 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 1.13% | 93,500 |
| Jul 22, 2025 | 354.00 | 360.00 | 353.00 | 354.00 | 354.00 | 2.02% | 160,300 |
| Jul 18, 2025 | 360.00 | 365.00 | 346.00 | 347.00 | 347.00 | -1.98% | 172,000 |
| Jul 17, 2025 | 349.00 | 362.00 | 346.00 | 354.00 | 354.00 | 3.51% | 329,200 |
| Jul 16, 2025 | 347.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.44% | 95,800 |
| Jul 15, 2025 | 346.00 | 348.00 | 340.00 | 347.00 | 347.00 | 0.29% | 150,800 |
| Jul 14, 2025 | 330.00 | 350.00 | 330.00 | 346.00 | 346.00 | 9.15% | 488,700 |
| Jul 11, 2025 | 318.00 | 324.00 | 317.00 | 317.00 | 317.00 | -0.31% | 35,300 |
| Jul 10, 2025 | 316.00 | 326.00 | 313.00 | 318.00 | 318.00 | 1.92% | 201,600 |
| Jul 9, 2025 | 320.00 | 321.00 | 312.00 | 312.00 | 312.00 | -2.50% | 93,100 |
| Jul 8, 2025 | 312.00 | 321.00 | 311.00 | 320.00 | 320.00 | 2.89% | 101,600 |
| Jul 7, 2025 | 309.00 | 318.00 | 309.00 | 311.00 | 311.00 | 0.65% | 60,000 |
| Jul 4, 2025 | 307.00 | 315.00 | 307.00 | 309.00 | 309.00 | 0.65% | 17,200 |
| Jul 3, 2025 | 308.00 | 312.00 | 306.00 | 307.00 | 307.00 | 0.33% | 20,800 |
| Jul 2, 2025 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | -1.29% | 13,800 |
| Jul 1, 2025 | 317.00 | 323.00 | 310.00 | 310.00 | 310.00 | -1.59% | 85,600 |
| Jun 30, 2025 | 314.00 | 322.00 | 313.00 | 315.00 | 315.00 | 1.29% | 85,800 |
| Jun 27, 2025 | 308.00 | 313.00 | 302.00 | 311.00 | 311.00 | 0.97% | 35,200 |
| Jun 26, 2025 | 307.00 | 313.00 | 307.00 | 308.00 | 308.00 | 0.65% | 56,400 |
| Jun 25, 2025 | 298.00 | 317.00 | 298.00 | 306.00 | 306.00 | 1.66% | 124,000 |
| Jun 24, 2025 | 299.00 | 301.00 | 296.00 | 301.00 | 301.00 | 0.67% | 16,900 |
| Jun 23, 2025 | 300.00 | 304.00 | 296.00 | 299.00 | 299.00 | -1.64% | 21,900 |
| Jun 20, 2025 | 307.00 | 308.00 | 304.00 | 304.00 | 304.00 | -0.98% | 14,700 |
| Jun 19, 2025 | 311.00 | 311.00 | 305.00 | 307.00 | 307.00 | -1.29% | 13,800 |
| Jun 18, 2025 | 305.00 | 314.00 | 297.00 | 311.00 | 311.00 | 1.63% | 60,000 |
| Jun 17, 2025 | 290.00 | 326.00 | 290.00 | 306.00 | 306.00 | 3.73% | 298,000 |
| Jun 16, 2025 | 295.00 | 297.00 | 292.00 | 295.00 | 295.00 | - | 24,500 |
| Jun 13, 2025 | 294.00 | 297.00 | 294.00 | 295.00 | 295.00 | 0.34% | 17,500 |
| Jun 12, 2025 | 295.00 | 296.00 | 294.00 | 294.00 | 294.00 | -1.01% | 1,200 |
| Jun 11, 2025 | 291.00 | 297.00 | 291.00 | 297.00 | 297.00 | 1.02% | 29,600 |
| Jun 10, 2025 | 295.00 | 299.00 | 292.00 | 294.00 | 294.00 | 0.68% | 15,600 |
| Jun 9, 2025 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | - | 24,700 |
| Jun 6, 2025 | 292.00 | 295.00 | 290.00 | 292.00 | 292.00 | - | 17,500 |
| Jun 5, 2025 | 296.00 | 297.00 | 292.00 | 292.00 | 292.00 | -1.02% | 9,700 |
| Jun 4, 2025 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | -0.67% | 19,700 |
| Jun 3, 2025 | 295.00 | 300.00 | 295.00 | 297.00 | 297.00 | 0.34% | 9,200 |
| Jun 2, 2025 | 300.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.67% | 14,800 |
| May 30, 2025 | 297.00 | 299.00 | 292.00 | 298.00 | 298.00 | 0.34% | 46,300 |
| May 29, 2025 | 298.00 | 303.00 | 297.00 | 297.00 | 297.00 | -1.00% | 24,900 |
| May 28, 2025 | 302.00 | 309.00 | 300.00 | 300.00 | 300.00 | -0.66% | 41,400 |
| May 27, 2025 | 301.00 | 307.00 | 301.00 | 302.00 | 302.00 | -0.66% | 46,800 |
| May 26, 2025 | 299.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1.67% | 35,600 |
| May 23, 2025 | 300.00 | 303.00 | 296.00 | 299.00 | 299.00 | -1.32% | 50,300 |