DTS Corporation (TYO:9682)
Japan · Delayed Price · Currency is JPY 5,140.00
+40.00 (0.78%)
Aug 5, 2025, 3:30 PM JST
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5,270.00 | 5,380.00 | 5,130.00 | 5,140.00 | 5,140.00 | 0.78% | 197,800 |
| Aug 4, 2025 | 5,000.00 | 5,110.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.19% | 92,000 |
| Aug 1, 2025 | 5,020.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.40% | 96,900 |
| Jul 31, 2025 | 4,975.00 | 5,030.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.90% | 76,100 |
| Jul 30, 2025 | 4,910.00 | 4,985.00 | 4,910.00 | 4,975.00 | 4,975.00 | 1.63% | 118,900 |
| Jul 29, 2025 | 4,870.00 | 4,895.00 | 4,840.00 | 4,895.00 | 4,895.00 | -0.91% | 113,900 |
| Jul 28, 2025 | 5,040.00 | 5,050.00 | 4,905.00 | 4,940.00 | 4,940.00 | -1.98% | 137,700 |
| Jul 25, 2025 | 4,940.00 | 5,060.00 | 4,910.00 | 5,040.00 | 5,040.00 | 3.49% | 128,700 |
| Jul 24, 2025 | 4,880.00 | 4,895.00 | 4,840.00 | 4,870.00 | 4,870.00 | 0.72% | 48,700 |
| Jul 23, 2025 | 4,870.00 | 4,875.00 | 4,785.00 | 4,835.00 | 4,835.00 | -0.10% | 98,200 |
| Jul 22, 2025 | 4,880.00 | 4,890.00 | 4,810.00 | 4,840.00 | 4,840.00 | -0.72% | 65,200 |
| Jul 18, 2025 | 4,945.00 | 4,955.00 | 4,875.00 | 4,875.00 | 4,875.00 | -0.71% | 47,200 |
| Jul 17, 2025 | 4,825.00 | 4,920.00 | 4,820.00 | 4,910.00 | 4,910.00 | 1.03% | 55,200 |
| Jul 16, 2025 | 4,895.00 | 4,895.00 | 4,840.00 | 4,860.00 | 4,860.00 | -0.72% | 68,000 |
| Jul 15, 2025 | 4,950.00 | 4,950.00 | 4,890.00 | 4,895.00 | 4,895.00 | -0.20% | 32,900 |
| Jul 14, 2025 | 4,855.00 | 4,925.00 | 4,840.00 | 4,905.00 | 4,905.00 | - | 64,000 |
| Jul 11, 2025 | 4,955.00 | 4,980.00 | 4,870.00 | 4,905.00 | 4,905.00 | -1.41% | 113,700 |
| Jul 10, 2025 | 4,965.00 | 4,985.00 | 4,900.00 | 4,975.00 | 4,975.00 | -0.90% | 183,500 |
| Jul 9, 2025 | 5,020.00 | 5,060.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.20% | 89,100 |
| Jul 8, 2025 | 5,000.00 | 5,050.00 | 4,985.00 | 5,030.00 | 5,030.00 | 0.60% | 94,800 |
| Jul 7, 2025 | 4,950.00 | 5,020.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1.01% | 59,300 |
| Jul 4, 2025 | 4,955.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.51% | 56,400 |
| Jul 3, 2025 | 4,990.00 | 5,030.00 | 4,880.00 | 4,925.00 | 4,925.00 | -1.30% | 139,800 |
| Jul 2, 2025 | 5,080.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.92% | 166,100 |
| Jul 1, 2025 | 5,160.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.58% | 91,400 |
| Jun 30, 2025 | 5,160.00 | 5,180.00 | 5,150.00 | 5,170.00 | 5,170.00 | 0.39% | 61,100 |
| Jun 27, 2025 | 5,090.00 | 5,150.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.98% | 91,400 |
| Jun 26, 2025 | 5,080.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.39% | 104,900 |
| Jun 25, 2025 | 5,100.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | -0.39% | 67,500 |
| Jun 24, 2025 | 5,110.00 | 5,110.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.79% | 38,700 |
| Jun 23, 2025 | 5,110.00 | 5,120.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.98% | 82,500 |
| Jun 20, 2025 | 5,140.00 | 5,160.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.58% | 155,700 |
| Jun 19, 2025 | 5,130.00 | 5,150.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.19% | 54,300 |
| Jun 18, 2025 | 5,090.00 | 5,150.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.59% | 60,700 |
| Jun 17, 2025 | 5,050.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 96,300 |
| Jun 16, 2025 | 5,020.00 | 5,070.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.60% | 85,500 |
| Jun 13, 2025 | 5,120.00 | 5,140.00 | 4,995.00 | 5,020.00 | 5,020.00 | -1.18% | 111,000 |
| Jun 12, 2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.59% | 91,100 |
| Jun 11, 2025 | 5,040.00 | 5,060.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.80% | 117,400 |
| Jun 10, 2025 | 4,970.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 1.11% | 137,100 |
| Jun 9, 2025 | 4,960.00 | 4,975.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.10% | 78,800 |
| Jun 6, 2025 | 5,000.00 | 5,010.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.70% | 119,700 |
| Jun 5, 2025 | 4,970.00 | 5,040.00 | 4,960.00 | 4,995.00 | 4,995.00 | - | 112,300 |
| Jun 4, 2025 | 4,970.00 | 5,030.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.30% | 115,800 |
| Jun 3, 2025 | 4,995.00 | 5,030.00 | 4,975.00 | 4,980.00 | 4,980.00 | 0.20% | 121,300 |
| Jun 2, 2025 | 4,925.00 | 4,995.00 | 4,925.00 | 4,970.00 | 4,970.00 | 0.30% | 101,100 |
| May 30, 2025 | 4,930.00 | 4,985.00 | 4,925.00 | 4,955.00 | 4,955.00 | 0.51% | 214,100 |
| May 29, 2025 | 4,945.00 | 4,975.00 | 4,890.00 | 4,930.00 | 4,930.00 | 0.41% | 118,400 |
| May 28, 2025 | 4,870.00 | 4,930.00 | 4,850.00 | 4,910.00 | 4,910.00 | 1.34% | 142,800 |
| May 27, 2025 | 4,855.00 | 4,885.00 | 4,845.00 | 4,845.00 | 4,845.00 | 0.21% | 83,800 |