Stream Co.,Ltd. (TYO:3071)
Japan · Delayed Price · Currency is JPY 111.00
-1.00 (-0.89%)
Aug 4, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 48,500 |
| Jul 31, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 32,900 |
| Jul 30, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 27,900 |
| Jul 29, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | 37,400 |
| Jul 28, 2025 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 48,300 |
| Jul 25, 2025 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 15,500 |
| Jul 24, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 41,600 |
| Jul 23, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 30,500 |
| Jul 22, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 19,700 |
| Jul 18, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 19,600 |
| Jul 17, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 40,800 |
| Jul 16, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.75% | 25,900 |
| Jul 15, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2.70% | 69,300 |
| Jul 14, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 67,400 |
| Jul 11, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 110,100 |
| Jul 10, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 16,200 |
| Jul 9, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 34,000 |
| Jul 8, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 25,300 |
| Jul 7, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 23,600 |
| Jul 4, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 21,400 |
| Jul 3, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 56,900 |
| Jul 2, 2025 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1.82% | 223,700 |
| Jul 1, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 17,800 |
| Jun 30, 2025 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 39,000 |
| Jun 27, 2025 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 54,200 |
| Jun 26, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 19,400 |
| Jun 25, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 26,000 |
| Jun 24, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 27,500 |
| Jun 23, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 67,800 |
| Jun 20, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 9,800 |
| Jun 19, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | - | 41,600 |
| Jun 18, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 40,400 |
| Jun 17, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 10,400 |
| Jun 16, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 47,400 |
| Jun 13, 2025 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | -0.91% | 214,300 |
| Jun 12, 2025 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -1.79% | 67,400 |
| Jun 11, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 22,700 |
| Jun 10, 2025 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | -1.75% | 170,300 |
| Jun 9, 2025 | 111.00 | 115.00 | 111.00 | 114.00 | 114.00 | 2.70% | 185,400 |
| Jun 6, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 141,800 |
| Jun 5, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 50,400 |
| Jun 4, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 30,300 |
| Jun 3, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 97,400 |
| Jun 2, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 35,600 |
| May 30, 2025 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 139,600 |
| May 29, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 161,600 |
| May 28, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -2.54% | 216,800 |
| May 27, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 50,800 |
| May 26, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 72,900 |
| May 23, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 138,600 |