Kawasaki Setsubi Kogyo Co., Ltd. (XNGO:1777)
Japan · Delayed Price · Currency is JPY 2,000.00
+15.00 (0.76%)
At close: Aug 12, 2025
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2,020.00 | 2,040.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.76% | 25,500 |
| Aug 8, 2025 | 1,970.00 | 2,060.00 | 1,970.00 | 1,985.00 | 1,985.00 | 1.79% | 26,300 |
| Aug 7, 2025 | 1,862.00 | 1,960.00 | 1,859.00 | 1,950.00 | 1,950.00 | 5.69% | 40,600 |
| Aug 6, 2025 | 1,800.00 | 1,845.00 | 1,799.00 | 1,845.00 | 1,845.00 | 2.56% | 15,500 |
| Aug 5, 2025 | 1,750.00 | 1,805.00 | 1,722.00 | 1,799.00 | 1,799.00 | 4.47% | 31,000 |
| Aug 4, 2025 | 1,750.00 | 1,750.00 | 1,670.00 | 1,722.00 | 1,722.00 | 0.53% | 24,200 |
| Aug 1, 2025 | 1,772.00 | 1,780.00 | 1,650.00 | 1,713.00 | 1,713.00 | -0.41% | 42,500 |
| Jul 31, 2025 | 1,497.00 | 1,755.00 | 1,487.00 | 1,720.00 | 1,720.00 | 15.82% | 72,700 |
| Jul 30, 2025 | 1,489.00 | 1,489.00 | 1,450.00 | 1,485.00 | 1,485.00 | 1.71% | 8,400 |
| Jul 29, 2025 | 1,460.00 | 1,500.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.41% | 40,800 |
| Jul 28, 2025 | 1,442.00 | 1,454.00 | 1,440.00 | 1,454.00 | 1,454.00 | 0.97% | 5,100 |
| Jul 25, 2025 | 1,447.00 | 1,450.00 | 1,433.00 | 1,440.00 | 1,440.00 | -0.21% | 7,100 |
| Jul 24, 2025 | 1,431.00 | 1,443.00 | 1,398.00 | 1,443.00 | 1,443.00 | 1.19% | 18,600 |
| Jul 23, 2025 | 1,420.00 | 1,431.00 | 1,419.00 | 1,426.00 | 1,426.00 | 0.42% | 2,600 |
| Jul 22, 2025 | 1,427.00 | 1,427.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.50% | 4,600 |
| Jul 18, 2025 | 1,420.00 | 1,422.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.14% | 4,200 |
| Jul 17, 2025 | 1,429.00 | 1,429.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.98% | 3,200 |
| Jul 16, 2025 | 1,430.00 | 1,434.00 | 1,412.00 | 1,429.00 | 1,429.00 | 0.85% | 5,200 |
| Jul 15, 2025 | 1,415.00 | 1,423.00 | 1,414.00 | 1,417.00 | 1,417.00 | 0.64% | 2,300 |
| Jul 14, 2025 | 1,408.00 | 1,429.00 | 1,407.00 | 1,408.00 | 1,408.00 | 0.07% | 5,200 |
| Jul 11, 2025 | 1,405.00 | 1,433.00 | 1,405.00 | 1,407.00 | 1,407.00 | 0.14% | 3,700 |
| Jul 10, 2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.35% | 5,900 |
| Jul 9, 2025 | 1,420.00 | 1,430.00 | 1,398.00 | 1,410.00 | 1,410.00 | -0.70% | 19,400 |
| Jul 8, 2025 | 1,425.00 | 1,436.00 | 1,403.00 | 1,420.00 | 1,420.00 | -0.63% | 5,300 |
| Jul 7, 2025 | 1,440.00 | 1,440.00 | 1,393.00 | 1,429.00 | 1,429.00 | 0.78% | 5,300 |
| Jul 4, 2025 | 1,450.00 | 1,450.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.77% | 8,100 |
| Jul 3, 2025 | 1,471.00 | 1,471.00 | 1,429.00 | 1,429.00 | 1,429.00 | -2.66% | 7,400 |
| Jul 2, 2025 | 1,534.00 | 1,534.00 | 1,449.00 | 1,468.00 | 1,468.00 | -1.34% | 12,200 |
| Jul 1, 2025 | 1,590.00 | 1,631.00 | 1,450.00 | 1,488.00 | 1,488.00 | 2.62% | 68,300 |
| Jun 30, 2025 | 1,425.00 | 1,450.00 | 1,383.00 | 1,450.00 | 1,450.00 | 1.75% | 16,300 |
| Jun 27, 2025 | 1,449.00 | 1,469.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.21% | 15,100 |
| Jun 26, 2025 | 1,404.00 | 1,469.00 | 1,401.00 | 1,422.00 | 1,422.00 | 1.57% | 20,500 |
| Jun 25, 2025 | 1,397.00 | 1,400.00 | 1,384.00 | 1,400.00 | 1,400.00 | 1.23% | 4,200 |
| Jun 24, 2025 | 1,410.00 | 1,417.00 | 1,365.00 | 1,383.00 | 1,383.00 | -0.14% | 9,100 |
| Jun 23, 2025 | 1,339.00 | 1,389.00 | 1,339.00 | 1,385.00 | 1,385.00 | 3.44% | 11,500 |
| Jun 20, 2025 | 1,358.00 | 1,359.00 | 1,339.00 | 1,339.00 | 1,339.00 | -0.07% | 5,400 |
| Jun 19, 2025 | 1,351.00 | 1,351.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.90% | 2,600 |
| Jun 18, 2025 | 1,328.00 | 1,352.00 | 1,326.00 | 1,328.00 | 1,328.00 | 0.15% | 5,500 |
| Jun 17, 2025 | 1,319.00 | 1,350.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.38% | 10,300 |
| Jun 16, 2025 | 1,331.00 | 1,361.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.75% | 9,700 |
| Jun 13, 2025 | 1,305.00 | 1,346.00 | 1,305.00 | 1,331.00 | 1,331.00 | -0.30% | 4,900 |
| Jun 12, 2025 | 1,330.00 | 1,344.00 | 1,330.00 | 1,335.00 | 1,335.00 | - | 3,100 |
| Jun 11, 2025 | 1,301.00 | 1,339.00 | 1,301.00 | 1,335.00 | 1,335.00 | 2.69% | 2,900 |
| Jun 10, 2025 | 1,320.00 | 1,339.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 17,900 |
| Jun 9, 2025 | 1,338.00 | 1,407.00 | 1,336.00 | 1,340.00 | 1,340.00 | -1.76% | 13,000 |
| Jun 6, 2025 | 1,391.00 | 1,499.00 | 1,364.00 | 1,364.00 | 1,364.00 | -2.50% | 14,700 |
| Jun 5, 2025 | 1,400.00 | 1,400.00 | 1,366.00 | 1,399.00 | 1,399.00 | -0.07% | 7,600 |
| Jun 4, 2025 | 1,395.00 | 1,500.00 | 1,310.00 | 1,400.00 | 1,400.00 | 1.16% | 30,100 |
| Jun 3, 2025 | 1,428.00 | 1,456.00 | 1,380.00 | 1,384.00 | 1,384.00 | -3.08% | 6,800 |
| Jun 2, 2025 | 1,480.00 | 1,500.00 | 1,395.00 | 1,428.00 | 1,428.00 | -3.19% | 10,700 |