Nakanihon KOGYO Co.,Ltd. (XNGO:9643)
Japan · Delayed Price · Currency is JPY 11,010
+40 (0.36%)
At close: Aug 8, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11,040.00 | 11,050.00 | 11,010.00 | 11,010.00 | 11,010.00 | 0.36% | 300 |
| Aug 7, 2025 | 10,980.00 | 10,980.00 | 10,970.00 | 10,970.00 | 10,970.00 | -0.27% | 200 |
| Aug 6, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 200 |
| Aug 4, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.72% | 100 |
| Jul 31, 2025 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | - | 100 |
| Jul 28, 2025 | 11,080.00 | 11,080.00 | 10,960.00 | 11,080.00 | 11,080.00 | 1.19% | 300 |
| Jul 24, 2025 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.09% | 100 |
| Jul 23, 2025 | 11,000.00 | 11,000.00 | 10,960.00 | 10,960.00 | 10,960.00 | - | 200 |
| Jul 18, 2025 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 1.11% | 200 |
| Jul 17, 2025 | 11,000.00 | 11,000.00 | 10,840.00 | 10,840.00 | 10,840.00 | -1.72% | 500 |
| Jul 16, 2025 | 10,940.00 | 11,030.00 | 10,940.00 | 11,030.00 | 11,030.00 | 2.04% | 400 |
| Jul 15, 2025 | 10,880.00 | 10,880.00 | 10,810.00 | 10,810.00 | 10,810.00 | -0.83% | 200 |
| Jul 14, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.83% | 100 |
| Jul 10, 2025 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | -1.55% | 200 |
| Jul 8, 2025 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 1.01% | 100 |
| Jul 7, 2025 | 10,890.00 | 10,970.00 | 10,860.00 | 10,870.00 | 10,870.00 | 0.65% | 500 |
| Jul 4, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 200 |
| Jul 3, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 200 |
| Jul 2, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.09% | 100 |
| Jun 30, 2025 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | - | 200 |
| Jun 27, 2025 | 10,860.00 | 10,860.00 | 10,810.00 | 10,810.00 | 10,810.00 | -0.64% | 200 |
| Jun 24, 2025 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 0.74% | 100 |
| Jun 17, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Jun 12, 2025 | 10,740.00 | 10,800.00 | 10,740.00 | 10,800.00 | 10,800.00 | 0.47% | 200 |
| Jun 11, 2025 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.28% | 100 |
| Jun 9, 2025 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | - | 100 |
| Jun 6, 2025 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | - | 200 |
| Jun 4, 2025 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | -0.37% | 100 |
| May 30, 2025 | 10,740.00 | 10,820.00 | 10,740.00 | 10,820.00 | 10,820.00 | -0.46% | 200 |
| May 29, 2025 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | -1.00% | 100 |
| May 23, 2025 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 2.62% | 100 |
| May 22, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.09% | 100 |
| May 20, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | 100 |
| May 19, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | 200 |
| May 15, 2025 | 10,800.00 | 10,800.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.28% | 300 |
| May 14, 2025 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.09% | 100 |
| May 13, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.38% | 100 |
| May 12, 2025 | 10,510.00 | 10,610.00 | 10,510.00 | 10,610.00 | 10,610.00 | -0.84% | 1,100 |
| May 9, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.01% | 100 |
| May 1, 2025 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | 10,920.00 | - | 100 |
| Apr 30, 2025 | 10,910.00 | 10,920.00 | 10,910.00 | 10,920.00 | 10,920.00 | 0.09% | 200 |
| Apr 28, 2025 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 0.09% | 100 |
| Apr 25, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.25% | 100 |
| Apr 17, 2025 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | - | 100 |
| Apr 16, 2025 | 10,680.00 | 10,680.00 | 10,660.00 | 10,660.00 | 10,660.00 | -0.19% | 200 |
| Apr 14, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 0.56% | 200 |
| Apr 7, 2025 | 10,700.00 | 10,700.00 | 10,620.00 | 10,620.00 | 10,620.00 | -0.75% | 300 |
| Apr 3, 2025 | 10,780.00 | 10,780.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.74% | 300 |
| Apr 2, 2025 | 10,880.00 | 10,880.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.75% | 300 |
| Apr 1, 2025 | 10,710.00 | 10,710.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.04% | 300 |