PCA Corporation (TYO:9629)
Japan flag Japan · Delayed Price · Currency is JPY
1,906.00
+6.00 (0.32%)
Aug 5, 2025, 3:30 PM JST

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,916.001,916.001,898.001,906.001,906.000.32%14,800
Aug 4, 20251,880.001,911.001,880.001,900.001,900.000.58%19,200
Aug 1, 20251,870.001,908.001,870.001,889.001,889.001.02%25,600
Jul 31, 20251,858.001,870.001,849.001,870.001,870.001.08%22,200
Jul 30, 20251,819.001,857.001,812.001,850.001,850.001.98%45,700
Jul 29, 20251,808.001,830.001,803.001,814.001,814.000.44%30,500
Jul 28, 20251,825.001,825.001,806.001,806.001,806.00-0.39%25,200
Jul 25, 20251,849.001,849.001,800.001,813.001,813.00-4.02%95,200
Jul 24, 20251,891.001,909.001,877.001,889.001,889.000.53%82,900
Jul 23, 20251,852.001,879.001,852.001,879.001,879.001.51%47,700
Jul 22, 20251,819.001,854.001,819.001,851.001,851.002.10%30,500
Jul 18, 20251,823.001,823.001,800.001,813.001,813.00-0.55%11,300
Jul 17, 20251,797.001,823.001,792.001,823.001,823.001.62%20,400
Jul 16, 20251,814.001,815.001,794.001,794.001,794.00-0.61%16,900
Jul 15, 20251,804.001,815.001,802.001,805.001,805.000.06%11,800
Jul 14, 20251,798.001,806.001,790.001,804.001,804.001.01%14,000
Jul 11, 20251,774.001,794.001,774.001,786.001,786.001.08%18,300
Jul 10, 20251,787.001,798.001,767.001,767.001,767.00-0.62%42,000
Jul 9, 20251,780.001,793.001,776.001,778.001,778.00-0.11%23,900
Jul 8, 20251,775.001,789.001,767.001,780.001,780.000.17%26,100
Jul 7, 20251,776.001,783.001,774.001,777.001,777.000.40%16,300
Jul 4, 20251,777.001,784.001,770.001,770.001,770.000.06%12,100
Jul 3, 20251,788.001,788.001,765.001,769.001,769.00-0.51%22,600
Jul 2, 20251,792.001,793.001,778.001,778.001,778.00-0.11%26,400
Jul 1, 20251,800.001,801.001,780.001,780.001,780.00-1.22%15,900
Jun 30, 20251,805.001,817.001,801.001,802.001,802.00-0.17%31,100
Jun 27, 20251,776.001,807.001,776.001,805.001,805.001.58%23,300
Jun 26, 20251,777.001,789.001,773.001,777.001,777.000.34%11,100
Jun 25, 20251,795.001,795.001,770.001,771.001,771.00-0.90%25,200
Jun 24, 20251,809.001,828.001,765.001,787.001,787.00-0.56%33,800
Jun 23, 20251,808.001,817.001,797.001,797.001,797.00-1.26%20,800
Jun 20, 20251,839.001,840.001,810.001,820.001,820.00-0.76%15,200
Jun 19, 20251,819.001,835.001,818.001,834.001,834.001.16%10,000
Jun 18, 20251,807.001,815.001,801.001,813.001,813.000.89%12,400
Jun 17, 20251,796.001,807.001,791.001,797.001,797.00-0.44%7,900
Jun 16, 20251,807.001,809.001,792.001,805.001,805.000.78%13,500
Jun 13, 20251,813.001,817.001,778.001,791.001,791.00-1.21%18,300
Jun 12, 20251,806.001,823.001,806.001,813.001,813.000.33%9,700
Jun 11, 20251,805.001,814.001,791.001,807.001,807.000.67%8,900
Jun 10, 20251,822.001,824.001,794.001,795.001,795.00-1.81%15,400
Jun 9, 20251,835.001,841.001,824.001,828.001,828.00-0.05%14,700
Jun 6, 20251,836.001,837.001,814.001,829.001,829.001.22%30,600
Jun 5, 20251,801.001,813.001,797.001,807.001,807.000.17%14,200
Jun 4, 20251,772.001,809.001,772.001,804.001,804.001.12%18,100
Jun 3, 20251,795.001,816.001,782.001,784.001,784.00-0.22%22,100
Jun 2, 20251,766.001,788.001,766.001,788.001,788.000.96%9,900
May 30, 20251,772.001,781.001,767.001,771.001,771.00-0.51%19,200
May 29, 20251,771.001,782.001,764.001,780.001,780.000.62%24,300
May 28, 20251,772.001,785.001,769.001,769.001,769.00-0.06%21,400
May 27, 20251,777.001,782.001,770.001,770.001,770.00-0.39%11,300