tiprankstipranks
Trending News
More News >
CVS Bay Area Inc. (JP:2687)
:2687
Japanese Market
Advertisement

CVS Bay Area Inc. (2687) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
547.00
555.00
547.00
554.00
554.00
+1.09%
3,600
0.21
Oct 21, 2025
550.00
551.00
546.00
548.00
548.00
-0.36%
2,600
0.15
Oct 20, 2025
549.00
552.00
548.00
550.00
550.00
+0.36%
4,800
0.27
Oct 17, 2025
556.00
556.00
545.00
548.00
548.00
-1.44%
15,300
0.86
Oct 16, 2025
557.00
561.00
556.00
556.00
556.00
-1.07%
4,200
0.23
Oct 15, 2025
554.00
563.00
554.00
562.00
562.00
+0.72%
10,800
0.58
Oct 14, 2025
556.00
570.00
552.00
558.00
558.00
-6.38%
54,000
3.01
Oct 10, 2025
599.00
602.00
591.00
596.00
596.00
0.00%
12,800
0.72
Oct 09, 2025
599.00
600.00
596.00
596.00
596.00
-0.33%
3,000
0.17
Oct 08, 2025
598.00
602.00
590.00
598.00
598.00
-0.17%
7,500
0.42
Oct 07, 2025
597.00
600.00
595.00
599.00
599.00
+0.34%
3,300
0.18
Oct 06, 2025
598.00
600.00
597.00
597.00
597.00
-0.50%
6,800
0.38
Oct 03, 2025
592.00
600.00
592.00
600.00
600.00
+0.33%
4,500
0.25
Oct 02, 2025
597.00
598.00
590.00
598.00
598.00
0.00%
8,700
0.49
Oct 01, 2025
600.00
600.00
597.00
598.00
598.00
-0.17%
4,200
0.23
Sep 30, 2025
603.00
603.00
599.00
599.00
599.00
-0.50%
6,800
0.38
Sep 29, 2025
602.00
602.00
601.00
602.00
602.00
+0.17%
2,900
0.16
Sep 26, 2025
602.00
603.00
601.00
601.00
601.00
+0.17%
4,500
0.25
Sep 25, 2025
600.00
603.00
586.00
600.00
600.00
0.00%
27,700
1.58
Sep 24, 2025
600.00
601.00
598.00
600.00
600.00
-0.50%
8,900
0.51
Sep 22, 2025
600.00
603.00
599.00
603.00
603.00
+0.50%
5,700
0.33
Sep 19, 2025
600.00
602.00
599.00
600.00
600.00
0.00%
9,800
0.56
Sep 18, 2025
600.00
602.00
600.00
600.00
600.00
-0.33%
4,100
0.24
Sep 17, 2025
602.00
603.00
599.00
602.00
602.00
0.00%
62,000
3.76
Sep 16, 2025
601.00
602.00
598.00
602.00
602.00
+0.17%
5,400
0.33
Sep 12, 2025
599.00
601.00
598.00
601.00
601.00
+0.84%
5,700
0.34
Sep 11, 2025
596.00
599.00
595.00
596.00
596.00
0.00%
4,000
0.24
Sep 10, 2025
600.00
602.00
594.00
596.00
596.00
-0.67%
11,700
0.71
Sep 09, 2025
608.00
609.00
598.00
600.00
600.00
-1.32%
31,900
2.00
Sep 08, 2025
611.00
611.00
608.00
608.00
608.00
-0.16%
15,200
0.96
Sep 05, 2025
612.00
613.00
609.00
609.00
609.00
-0.33%
11,700
0.75
Sep 04, 2025
610.00
614.00
609.00
611.00
611.00
-0.49%
7,300
0.47
Sep 03, 2025
612.00
614.00
608.00
614.00
614.00
0.00%
12,100
0.78
Sep 02, 2025
615.00
616.00
611.00
614.00
614.00
-0.65%
13,600
0.88
Sep 01, 2025
616.00
622.00
614.00
618.00
618.00
-1.28%
14,000
0.92
Aug 29, 2025
613.00
626.00
613.00
626.00
626.00
+2.12%
21,800
1.45
Aug 28, 2025
634.00
635.00
609.00
613.00
613.00
-1.76%
70,800
4.96
Aug 27, 2025
644.00
650.00
635.00
637.00
624.00
+0.04%
84,300
6.50
Aug 26, 2025
633.00
660.00
632.00
650.00
636.73
+4.83%
47,700
3.88
Aug 25, 2025
633.00
634.00
629.00
633.00
620.08
+2.08%
23,400
1.95
Aug 22, 2025
624.00
633.00
623.00
633.00
620.08
+1.92%
17,600
1.49
Aug 21, 2025
611.00
634.00
609.00
634.00
621.06
+6.45%
72,100
6.75
Aug 20, 2025
609.00
610.00
607.00
608.00
595.59
+1.92%
16,800
1.60
Aug 19, 2025
608.00
610.00
608.00
609.00
596.57
+2.25%
8,500
0.82
Aug 18, 2025
608.00
610.00
608.00
608.00
595.59
+2.08%
9,600
0.93
Aug 15, 2025
610.00
612.00
607.00
608.00
595.59
+1.92%
17,200
1.70
Aug 14, 2025
610.00
611.00
607.00
609.00
596.57
+1.58%
15,400
1.55
Aug 13, 2025
612.00
614.00
609.00
612.00
599.51
+2.08%
14,000
1.44
Aug 12, 2025
609.00
612.00
608.00
612.00
599.51
+2.42%
14,400
1.51
Aug 08, 2025
615.00
615.00
609.00
610.00
597.55
+1.92%
17,000
1.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis