The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan · Delayed Price · Currency is JPY 1,884.00
+62.50 (3.43%)
Aug 1, 2025, 3:30 PM JST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,820.00 | 1,892.50 | 1,812.50 | 1,884.00 | 1,884.00 | 3.43% | 7,031,800 |
| Jul 31, 2025 | 1,814.00 | 1,883.50 | 1,803.00 | 1,821.50 | 1,821.50 | -0.33% | 7,769,900 |
| Jul 30, 2025 | 1,819.00 | 1,844.00 | 1,818.00 | 1,827.50 | 1,827.50 | -0.49% | 5,064,100 |
| Jul 29, 2025 | 1,837.50 | 1,842.00 | 1,811.50 | 1,836.50 | 1,836.50 | -0.68% | 4,225,200 |
| Jul 28, 2025 | 1,849.50 | 1,865.50 | 1,838.50 | 1,849.00 | 1,849.00 | -0.46% | 3,882,600 |
| Jul 25, 2025 | 1,847.50 | 1,884.00 | 1,824.50 | 1,857.50 | 1,857.50 | 0.57% | 6,290,700 |
| Jul 24, 2025 | 1,832.00 | 1,865.00 | 1,812.00 | 1,847.00 | 1,847.00 | 1.18% | 7,532,700 |
| Jul 23, 2025 | 1,778.00 | 1,832.00 | 1,776.00 | 1,825.50 | 1,825.50 | 2.67% | 11,114,500 |
| Jul 22, 2025 | 1,788.00 | 1,802.50 | 1,738.00 | 1,778.00 | 1,778.00 | 3.55% | 14,416,500 |
| Jul 18, 2025 | 1,710.50 | 1,721.00 | 1,698.50 | 1,717.00 | 1,717.00 | 0.88% | 3,347,900 |
| Jul 17, 2025 | 1,701.00 | 1,716.00 | 1,686.50 | 1,702.00 | 1,702.00 | -0.67% | 4,480,200 |
| Jul 16, 2025 | 1,716.00 | 1,728.00 | 1,701.50 | 1,713.50 | 1,713.50 | -0.17% | 5,597,600 |
| Jul 15, 2025 | 1,724.00 | 1,736.00 | 1,705.50 | 1,716.50 | 1,716.50 | 0.35% | 5,487,900 |
| Jul 14, 2025 | 1,695.50 | 1,724.50 | 1,690.50 | 1,710.50 | 1,710.50 | 0.94% | 3,211,100 |
| Jul 11, 2025 | 1,720.00 | 1,733.50 | 1,694.50 | 1,694.50 | 1,694.50 | -1.45% | 3,582,000 |
| Jul 10, 2025 | 1,760.50 | 1,762.00 | 1,717.50 | 1,719.50 | 1,719.50 | -2.80% | 4,511,300 |
| Jul 9, 2025 | 1,776.50 | 1,794.00 | 1,754.50 | 1,769.00 | 1,769.00 | - | 3,188,400 |
| Jul 8, 2025 | 1,744.00 | 1,787.00 | 1,741.00 | 1,769.00 | 1,769.00 | 0.23% | 4,297,600 |
| Jul 7, 2025 | 1,789.00 | 1,794.00 | 1,756.00 | 1,765.00 | 1,765.00 | -1.40% | 2,467,100 |
| Jul 4, 2025 | 1,780.00 | 1,799.50 | 1,770.50 | 1,790.00 | 1,790.00 | 0.36% | 3,808,000 |
| Jul 3, 2025 | 1,756.00 | 1,791.00 | 1,754.00 | 1,783.50 | 1,783.50 | 1.08% | 5,240,700 |
| Jul 2, 2025 | 1,778.00 | 1,798.00 | 1,748.50 | 1,764.50 | 1,764.50 | 1.52% | 7,117,700 |
| Jul 1, 2025 | 1,703.50 | 1,745.00 | 1,700.50 | 1,738.00 | 1,738.00 | 1.70% | 6,129,300 |
| Jun 30, 2025 | 1,676.00 | 1,709.00 | 1,673.00 | 1,709.00 | 1,709.00 | 2.43% | 5,634,000 |
| Jun 27, 2025 | 1,660.00 | 1,681.00 | 1,657.00 | 1,668.50 | 1,668.50 | 0.66% | 4,207,400 |
| Jun 26, 2025 | 1,615.00 | 1,657.50 | 1,615.00 | 1,657.50 | 1,657.50 | 2.57% | 3,670,700 |
| Jun 25, 2025 | 1,626.50 | 1,629.00 | 1,597.50 | 1,616.00 | 1,616.00 | -0.06% | 3,964,400 |
| Jun 24, 2025 | 1,621.50 | 1,639.00 | 1,614.50 | 1,617.00 | 1,617.00 | 0.28% | 2,419,700 |
| Jun 23, 2025 | 1,632.50 | 1,639.00 | 1,608.50 | 1,612.50 | 1,612.50 | -2.04% | 2,918,400 |
| Jun 20, 2025 | 1,671.50 | 1,672.00 | 1,646.00 | 1,646.00 | 1,646.00 | -1.47% | 6,254,200 |
| Jun 19, 2025 | 1,676.00 | 1,676.50 | 1,655.50 | 1,670.50 | 1,670.50 | -0.21% | 2,414,000 |
| Jun 18, 2025 | 1,640.00 | 1,675.00 | 1,638.00 | 1,674.00 | 1,674.00 | 1.79% | 5,489,100 |
| Jun 17, 2025 | 1,631.50 | 1,648.00 | 1,631.00 | 1,644.50 | 1,644.50 | 0.15% | 3,749,600 |
| Jun 16, 2025 | 1,644.00 | 1,661.00 | 1,635.00 | 1,642.00 | 1,642.00 | 0.64% | 3,879,100 |
| Jun 13, 2025 | 1,602.00 | 1,640.00 | 1,598.00 | 1,631.50 | 1,631.50 | 1.84% | 5,329,800 |
| Jun 12, 2025 | 1,585.00 | 1,602.00 | 1,566.00 | 1,602.00 | 1,602.00 | 0.69% | 4,557,000 |
| Jun 11, 2025 | 1,612.00 | 1,612.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.93% | 3,585,700 |
| Jun 10, 2025 | 1,594.00 | 1,615.50 | 1,591.00 | 1,606.00 | 1,606.00 | 1.29% | 3,758,700 |
| Jun 9, 2025 | 1,598.50 | 1,605.00 | 1,583.00 | 1,585.50 | 1,585.50 | - | 2,508,200 |
| Jun 6, 2025 | 1,570.00 | 1,587.00 | 1,568.50 | 1,585.50 | 1,585.50 | 0.67% | 2,909,600 |
| Jun 5, 2025 | 1,588.00 | 1,597.50 | 1,575.00 | 1,575.00 | 1,575.00 | -1.13% | 4,761,900 |
| Jun 4, 2025 | 1,606.00 | 1,613.00 | 1,592.00 | 1,593.00 | 1,593.00 | -0.13% | 4,900,500 |
| Jun 3, 2025 | 1,607.50 | 1,611.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.39% | 6,332,600 |
| Jun 2, 2025 | 1,620.00 | 1,629.50 | 1,607.00 | 1,617.50 | 1,617.50 | -1.43% | 3,861,500 |
| May 30, 2025 | 1,620.50 | 1,641.00 | 1,620.00 | 1,641.00 | 1,641.00 | 1.11% | 7,527,600 |
| May 29, 2025 | 1,616.50 | 1,626.50 | 1,613.50 | 1,623.00 | 1,623.00 | 0.46% | 3,383,600 |
| May 28, 2025 | 1,640.00 | 1,642.00 | 1,612.50 | 1,615.50 | 1,615.50 | -0.89% | 3,329,500 |
| May 27, 2025 | 1,628.50 | 1,636.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.03% | 2,489,800 |
| May 26, 2025 | 1,620.50 | 1,631.50 | 1,618.50 | 1,629.50 | 1,629.50 | 0.56% | 1,772,700 |
| May 23, 2025 | 1,627.50 | 1,632.50 | 1,613.50 | 1,620.50 | 1,620.50 | -0.40% | 3,399,100 |