Hazama Ando Corporation (TYO:1719)
Japan · Delayed Price · Currency is JPY 1,646.00
+12.00 (0.73%)
Aug 5, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,646.00 | 1,650.00 | 1,630.00 | 1,646.00 | 1,646.00 | 0.73% | 591,600 |
| Aug 4, 2025 | 1,610.00 | 1,635.00 | 1,604.00 | 1,634.00 | 1,634.00 | -0.37% | 726,500 |
| Aug 1, 2025 | 1,604.00 | 1,642.00 | 1,601.00 | 1,640.00 | 1,640.00 | 2.24% | 847,700 |
| Jul 31, 2025 | 1,585.00 | 1,610.00 | 1,584.00 | 1,604.00 | 1,604.00 | 1.20% | 1,299,900 |
| Jul 30, 2025 | 1,577.00 | 1,592.00 | 1,559.00 | 1,585.00 | 1,585.00 | 1.60% | 835,900 |
| Jul 29, 2025 | 1,560.00 | 1,569.00 | 1,546.00 | 1,560.00 | 1,560.00 | -0.45% | 563,300 |
| Jul 28, 2025 | 1,570.00 | 1,575.00 | 1,562.00 | 1,567.00 | 1,567.00 | -0.06% | 661,500 |
| Jul 25, 2025 | 1,560.00 | 1,568.00 | 1,546.00 | 1,568.00 | 1,568.00 | 0.32% | 536,100 |
| Jul 24, 2025 | 1,540.00 | 1,563.00 | 1,536.00 | 1,563.00 | 1,563.00 | 1.56% | 591,300 |
| Jul 23, 2025 | 1,549.00 | 1,553.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.32% | 947,000 |
| Jul 22, 2025 | 1,535.00 | 1,544.00 | 1,528.00 | 1,544.00 | 1,544.00 | 0.59% | 476,700 |
| Jul 18, 2025 | 1,557.00 | 1,557.00 | 1,534.00 | 1,535.00 | 1,535.00 | -0.58% | 400,000 |
| Jul 17, 2025 | 1,540.00 | 1,551.00 | 1,535.00 | 1,544.00 | 1,544.00 | - | 391,000 |
| Jul 16, 2025 | 1,557.00 | 1,567.00 | 1,544.00 | 1,544.00 | 1,544.00 | -1.09% | 450,100 |
| Jul 15, 2025 | 1,574.00 | 1,576.00 | 1,559.00 | 1,561.00 | 1,561.00 | -0.32% | 445,600 |
| Jul 14, 2025 | 1,561.00 | 1,572.00 | 1,554.00 | 1,566.00 | 1,566.00 | 0.32% | 648,300 |
| Jul 11, 2025 | 1,574.00 | 1,584.00 | 1,556.00 | 1,561.00 | 1,561.00 | -0.64% | 633,600 |
| Jul 10, 2025 | 1,590.00 | 1,605.00 | 1,560.00 | 1,571.00 | 1,571.00 | -0.38% | 1,125,900 |
| Jul 9, 2025 | 1,536.00 | 1,579.00 | 1,535.00 | 1,577.00 | 1,577.00 | 3.41% | 1,223,300 |
| Jul 8, 2025 | 1,530.00 | 1,539.00 | 1,518.00 | 1,525.00 | 1,525.00 | -0.59% | 700,000 |
| Jul 7, 2025 | 1,524.00 | 1,550.00 | 1,515.00 | 1,534.00 | 1,534.00 | 2.06% | 1,575,100 |
| Jul 4, 2025 | 1,481.00 | 1,508.00 | 1,480.00 | 1,503.00 | 1,503.00 | 1.76% | 933,600 |
| Jul 3, 2025 | 1,480.00 | 1,480.00 | 1,463.00 | 1,477.00 | 1,477.00 | - | 633,700 |
| Jul 2, 2025 | 1,454.00 | 1,482.00 | 1,451.00 | 1,477.00 | 1,477.00 | 1.58% | 874,900 |
| Jul 1, 2025 | 1,455.00 | 1,460.00 | 1,446.00 | 1,454.00 | 1,454.00 | 0.21% | 548,900 |
| Jun 30, 2025 | 1,454.00 | 1,463.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.28% | 567,300 |
| Jun 27, 2025 | 1,446.00 | 1,460.00 | 1,441.00 | 1,447.00 | 1,447.00 | 0.07% | 727,600 |
| Jun 26, 2025 | 1,433.00 | 1,446.00 | 1,430.00 | 1,446.00 | 1,446.00 | 0.91% | 448,600 |
| Jun 25, 2025 | 1,443.00 | 1,445.00 | 1,431.00 | 1,433.00 | 1,433.00 | -0.49% | 446,300 |
| Jun 24, 2025 | 1,459.00 | 1,459.00 | 1,438.00 | 1,440.00 | 1,440.00 | -0.69% | 445,300 |
| Jun 23, 2025 | 1,456.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 265,900 |
| Jun 20, 2025 | 1,462.00 | 1,469.00 | 1,453.00 | 1,455.00 | 1,455.00 | -0.48% | 513,400 |
| Jun 19, 2025 | 1,456.00 | 1,464.00 | 1,445.00 | 1,462.00 | 1,462.00 | 0.41% | 390,000 |
| Jun 18, 2025 | 1,450.00 | 1,460.00 | 1,448.00 | 1,456.00 | 1,456.00 | 0.41% | 450,500 |
| Jun 17, 2025 | 1,444.00 | 1,452.00 | 1,441.00 | 1,450.00 | 1,450.00 | 0.14% | 329,700 |
| Jun 16, 2025 | 1,454.00 | 1,462.00 | 1,443.00 | 1,448.00 | 1,448.00 | 0.63% | 490,400 |
| Jun 13, 2025 | 1,440.00 | 1,443.00 | 1,435.00 | 1,439.00 | 1,439.00 | -0.21% | 500,300 |
| Jun 12, 2025 | 1,450.00 | 1,457.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.96% | 431,200 |
| Jun 11, 2025 | 1,457.00 | 1,461.00 | 1,445.00 | 1,456.00 | 1,456.00 | -0.14% | 406,300 |
| Jun 10, 2025 | 1,459.00 | 1,468.00 | 1,456.00 | 1,458.00 | 1,458.00 | -0.21% | 463,100 |
| Jun 9, 2025 | 1,465.00 | 1,469.00 | 1,454.00 | 1,461.00 | 1,461.00 | - | 391,400 |
| Jun 6, 2025 | 1,448.00 | 1,464.00 | 1,448.00 | 1,461.00 | 1,461.00 | 1.11% | 398,200 |
| Jun 5, 2025 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.90% | 565,400 |
| Jun 4, 2025 | 1,450.00 | 1,475.00 | 1,449.00 | 1,473.00 | 1,473.00 | 1.80% | 743,800 |
| Jun 3, 2025 | 1,459.00 | 1,459.00 | 1,444.00 | 1,447.00 | 1,447.00 | -0.89% | 545,200 |
| Jun 2, 2025 | 1,442.00 | 1,460.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.76% | 667,300 |
| May 30, 2025 | 1,457.00 | 1,461.00 | 1,441.00 | 1,449.00 | 1,449.00 | -1.29% | 1,566,300 |
| May 29, 2025 | 1,455.00 | 1,471.00 | 1,454.00 | 1,468.00 | 1,468.00 | 0.89% | 630,100 |
| May 28, 2025 | 1,461.00 | 1,463.00 | 1,451.00 | 1,455.00 | 1,455.00 | 0.14% | 655,000 |
| May 27, 2025 | 1,470.00 | 1,473.00 | 1,451.00 | 1,453.00 | 1,453.00 | -0.89% | 393,900 |