Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
2,306.50
+78.00 (3.50%)
Aug 1, 2025, 3:30 PM JST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,230.002,311.502,228.502,306.502,306.503.50%3,051,500
Jul 31, 20252,200.002,230.002,196.002,228.502,228.501.83%2,717,600
Jul 30, 20252,168.002,188.502,149.002,188.502,188.501.63%1,953,600
Jul 29, 20252,150.502,186.502,117.002,153.502,153.50-0.09%3,573,600
Jul 28, 20252,192.002,192.002,155.502,155.502,155.50-1.03%1,698,400
Jul 25, 20252,213.002,215.002,172.002,178.002,178.00-1.29%2,623,000
Jul 24, 20252,208.502,216.002,179.502,206.502,206.50-0.36%3,466,700
Jul 23, 20252,216.002,235.002,202.502,214.502,214.500.05%2,517,800
Jul 22, 20252,198.502,231.002,189.502,213.502,213.500.68%1,392,500
Jul 18, 20252,218.002,219.002,186.002,198.502,198.50-0.61%1,443,900
Jul 17, 20252,167.002,220.002,165.002,212.002,212.002.12%1,874,500
Jul 16, 20252,170.002,176.002,157.502,166.002,166.00-0.32%1,055,300
Jul 15, 20252,190.002,206.502,161.002,173.002,173.00-0.48%1,627,200
Jul 14, 20252,160.002,189.002,145.002,183.502,183.501.11%1,681,600
Jul 11, 20252,174.502,181.502,148.502,159.502,159.500.02%1,863,000
Jul 10, 20252,170.002,175.502,150.002,159.002,159.000.02%1,886,200
Jul 9, 20252,154.502,169.002,144.502,158.502,158.500.07%1,494,400
Jul 8, 20252,138.002,162.502,131.502,157.002,157.000.09%2,099,500
Jul 7, 20252,145.502,155.002,138.002,155.002,155.000.44%1,565,000
Jul 4, 20252,152.002,158.002,135.502,145.502,145.50-0.30%1,523,900
Jul 3, 20252,167.002,178.502,126.002,152.002,152.00-1.15%2,721,300
Jul 2, 20252,145.002,189.502,144.002,177.002,177.000.62%2,195,000
Jul 1, 20252,190.002,191.002,155.502,163.502,163.50-1.01%2,077,000
Jun 30, 20252,181.502,191.002,171.502,185.502,185.500.55%2,700,400
Jun 27, 20252,180.502,187.502,157.502,173.502,173.50-0.64%2,487,800
Jun 26, 20252,180.002,194.002,163.502,187.502,187.500.30%1,852,600
Jun 25, 20252,203.002,210.002,178.002,181.002,181.00-1.04%1,544,300
Jun 24, 20252,238.002,240.002,193.502,204.002,204.00-0.85%1,237,100
Jun 23, 20252,219.502,247.002,211.002,223.002,223.000.09%1,284,100
Jun 20, 20252,245.002,248.502,221.002,221.002,221.00-1.05%2,853,500
Jun 19, 20252,249.002,258.002,225.502,244.502,244.500.13%1,308,700
Jun 18, 20252,198.002,247.002,196.002,241.502,241.502.03%2,075,600
Jun 17, 20252,196.002,203.502,179.502,197.002,197.00-0.45%1,017,500
Jun 16, 20252,207.002,222.002,203.502,207.002,207.001.49%1,700,300
Jun 13, 20252,172.502,189.002,152.502,174.502,174.500.02%1,874,200
Jun 12, 20252,179.002,195.002,166.002,174.002,174.00-0.23%1,801,200
Jun 11, 20252,214.502,216.002,166.502,179.002,179.00-1.80%2,515,100
Jun 10, 20252,193.002,229.002,190.002,219.002,219.001.49%2,807,400
Jun 9, 20252,175.002,188.502,166.502,186.502,186.500.71%1,754,100
Jun 6, 20252,141.002,176.002,138.002,171.002,171.001.28%1,737,500
Jun 5, 20252,153.002,162.502,134.002,143.502,143.50-1.02%2,614,900
Jun 4, 20252,163.002,178.502,150.002,165.502,165.500.72%2,541,100
Jun 3, 20252,200.002,200.002,145.002,150.002,150.00-2.12%2,936,800
Jun 2, 20252,179.002,202.002,173.002,196.502,196.500.73%2,435,200
May 30, 20252,170.002,187.502,164.502,180.502,180.50-0.41%4,737,600
May 29, 20252,174.002,195.002,172.002,189.502,189.500.39%2,134,800
May 28, 20252,189.002,200.502,176.002,181.002,181.00-0.30%2,055,200
May 27, 20252,217.002,227.002,183.502,187.502,187.50-1.09%1,725,400
May 26, 20252,196.002,216.002,192.002,211.502,211.501.19%2,177,100
May 23, 20252,179.002,194.002,168.502,185.502,185.501.65%2,646,400