Skip to main content
logo
Tokyo Gas Co.,Ltd. (TYO:9531)
Japan flag Japan · Delayed Price · Currency is JPY
5,321.00
+272.00 (5.39%)
Aug 1, 2025, 3:30 PM JST

Inozyme Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,149.005,409.005,139.005,321.005,321.005.39%2,091,600
Jul 31, 20255,050.005,096.004,950.005,049.005,049.000.82%2,022,200
Jul 30, 20254,886.005,053.004,726.005,008.005,008.002.62%2,798,000
Jul 29, 20254,880.004,900.004,800.004,880.004,880.00-0.65%1,260,400
Jul 28, 20254,980.005,010.004,912.004,912.004,912.00-1.74%980,800
Jul 25, 20255,030.005,064.004,958.004,999.004,999.000.58%900,600
Jul 24, 20254,965.005,020.004,902.004,970.004,970.001.08%1,226,800
Jul 23, 20254,894.004,962.004,893.004,917.004,917.001.07%1,315,700
Jul 22, 20254,911.004,950.004,797.004,865.004,865.00-0.45%1,095,000
Jul 18, 20254,930.004,965.004,871.004,887.004,887.00-0.47%747,600
Jul 17, 20254,901.004,951.004,849.004,910.004,910.000.37%1,083,800
Jul 16, 20254,882.004,932.004,856.004,892.004,892.00-0.35%891,700
Jul 15, 20254,894.004,940.004,859.004,909.004,909.001.55%1,010,600
Jul 14, 20254,740.004,834.004,730.004,834.004,834.001.98%815,800
Jul 11, 20254,786.004,821.004,735.004,740.004,740.00-0.34%948,300
Jul 10, 20254,733.004,843.004,720.004,756.004,756.000.55%1,342,100
Jul 9, 20254,741.004,820.004,708.004,730.004,730.000.40%1,550,600
Jul 8, 20254,891.004,921.004,711.004,711.004,711.00-4.67%2,221,500
Jul 7, 20254,932.004,980.004,922.004,942.004,942.000.20%849,200
Jul 4, 20254,948.004,999.004,887.004,932.004,932.000.28%949,100
Jul 3, 20254,907.004,952.004,854.004,918.004,918.00-0.45%1,173,700
Jul 2, 20254,860.004,972.004,849.004,940.004,940.001.69%1,324,000
Jul 1, 20254,767.004,893.004,767.004,858.004,858.001.38%1,333,300
Jun 30, 20254,640.004,792.004,628.004,792.004,792.002.70%1,531,800
Jun 27, 20254,603.004,671.004,588.004,666.004,666.000.32%3,070,400
Jun 26, 20254,568.004,664.004,563.004,651.004,651.001.51%1,102,900
Jun 25, 20254,703.004,714.004,582.004,582.004,582.00-3.19%1,110,100
Jun 24, 20254,816.004,817.004,711.004,733.004,733.00-1.52%731,500
Jun 23, 20254,801.004,869.004,788.004,806.004,806.000.65%981,800
Jun 20, 20254,837.004,841.004,775.004,775.004,775.00-1.32%2,298,900
Jun 19, 20254,848.004,886.004,806.004,839.004,839.00-0.19%934,600
Jun 18, 20254,780.004,878.004,779.004,848.004,848.002.19%1,483,900
Jun 17, 20254,698.004,752.004,693.004,744.004,744.000.98%1,053,800
Jun 16, 20254,638.004,719.004,619.004,698.004,698.001.29%1,461,800
Jun 13, 20254,553.004,670.004,515.004,638.004,638.000.89%1,673,700
Jun 12, 20254,636.004,644.004,550.004,597.004,597.00-1.14%1,615,800
Jun 11, 20254,715.004,728.004,637.004,650.004,650.00-1.80%1,676,900
Jun 10, 20254,932.004,974.004,735.004,735.004,735.00-3.84%1,722,300
Jun 9, 20254,812.004,926.004,812.004,924.004,924.002.01%1,157,300
Jun 6, 20254,757.004,865.004,747.004,827.004,827.001.79%1,395,500
Jun 5, 20254,722.004,794.004,722.004,742.004,742.000.42%1,143,300
Jun 4, 20254,695.004,766.004,690.004,722.004,722.000.58%1,335,100
Jun 3, 20254,832.004,847.004,695.004,695.004,695.00-3.43%1,717,000
Jun 2, 20254,825.004,875.004,816.004,862.004,862.000.35%1,193,400
May 30, 20254,727.004,845.004,725.004,845.004,845.001.76%4,704,500
May 29, 20254,740.004,791.004,718.004,761.004,761.00-0.13%1,252,200
May 28, 20254,781.004,825.004,742.004,767.004,767.00-0.06%1,305,800
May 27, 20254,818.004,862.004,755.004,770.004,770.00-0.63%978,500
May 26, 20254,750.004,800.004,717.004,800.004,800.001.85%1,044,300
May 23, 20254,665.004,734.004,654.004,713.004,713.001.03%1,279,700