Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,870.00
+7.00 (0.38%)
Aug 6, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,875.00 | 1,887.50 | 1,868.00 | 1,870.00 | 1,870.00 | 0.38% | 903,200 |
| Aug 5, 2025 | 1,882.00 | 1,883.00 | 1,861.00 | 1,863.00 | 1,863.00 | -0.37% | 1,014,500 |
| Aug 4, 2025 | 1,850.00 | 1,872.50 | 1,841.00 | 1,870.00 | 1,870.00 | -0.74% | 1,005,600 |
| Aug 1, 2025 | 1,897.00 | 1,907.50 | 1,884.00 | 1,884.00 | 1,884.00 | 0.29% | 859,000 |
| Jul 31, 2025 | 1,854.50 | 1,880.00 | 1,854.00 | 1,878.50 | 1,878.50 | 0.89% | 915,100 |
| Jul 30, 2025 | 1,855.50 | 1,868.50 | 1,851.50 | 1,862.00 | 1,862.00 | - | 783,400 |
| Jul 29, 2025 | 1,875.00 | 1,878.50 | 1,849.00 | 1,862.00 | 1,862.00 | -1.79% | 966,400 |
| Jul 28, 2025 | 1,879.50 | 1,899.50 | 1,865.00 | 1,896.00 | 1,896.00 | 0.66% | 803,900 |
| Jul 25, 2025 | 1,893.50 | 1,893.50 | 1,871.00 | 1,883.50 | 1,883.50 | -1.54% | 816,600 |
| Jul 24, 2025 | 1,910.00 | 1,926.00 | 1,899.00 | 1,913.00 | 1,913.00 | 0.74% | 818,600 |
| Jul 23, 2025 | 1,862.50 | 1,907.00 | 1,860.50 | 1,899.00 | 1,899.00 | 3.01% | 1,405,200 |
| Jul 22, 2025 | 1,840.00 | 1,867.50 | 1,832.00 | 1,843.50 | 1,843.50 | -0.19% | 749,400 |
| Jul 18, 2025 | 1,863.50 | 1,864.00 | 1,846.50 | 1,847.00 | 1,847.00 | -0.27% | 883,200 |
| Jul 17, 2025 | 1,826.00 | 1,853.50 | 1,824.50 | 1,852.00 | 1,852.00 | 0.93% | 673,800 |
| Jul 16, 2025 | 1,830.50 | 1,845.50 | 1,828.00 | 1,835.00 | 1,835.00 | 0.25% | 940,500 |
| Jul 15, 2025 | 1,844.50 | 1,845.00 | 1,826.00 | 1,830.50 | 1,830.50 | -0.46% | 749,200 |
| Jul 14, 2025 | 1,833.00 | 1,844.50 | 1,823.50 | 1,839.00 | 1,839.00 | 0.08% | 764,100 |
| Jul 11, 2025 | 1,844.00 | 1,853.50 | 1,833.00 | 1,837.50 | 1,837.50 | -0.08% | 1,246,300 |
| Jul 10, 2025 | 1,832.50 | 1,840.00 | 1,825.50 | 1,839.00 | 1,839.00 | -0.24% | 840,900 |
| Jul 9, 2025 | 1,834.50 | 1,854.50 | 1,833.00 | 1,843.50 | 1,843.50 | 0.60% | 977,200 |
| Jul 8, 2025 | 1,810.50 | 1,834.50 | 1,810.00 | 1,832.50 | 1,832.50 | 0.96% | 1,266,000 |
| Jul 7, 2025 | 1,828.00 | 1,832.50 | 1,815.00 | 1,815.00 | 1,815.00 | -1.06% | 738,500 |
| Jul 4, 2025 | 1,847.50 | 1,855.00 | 1,832.00 | 1,834.50 | 1,834.50 | -0.92% | 728,400 |
| Jul 3, 2025 | 1,830.00 | 1,851.50 | 1,816.50 | 1,851.50 | 1,851.50 | 1.45% | 1,272,400 |
| Jul 2, 2025 | 1,808.50 | 1,828.50 | 1,799.50 | 1,825.00 | 1,825.00 | 0.63% | 1,309,000 |
| Jul 1, 2025 | 1,824.00 | 1,837.00 | 1,806.00 | 1,813.50 | 1,813.50 | -1.17% | 1,115,300 |
| Jun 30, 2025 | 1,839.00 | 1,862.50 | 1,835.00 | 1,835.00 | 1,835.00 | 0.11% | 1,204,600 |
| Jun 27, 2025 | 1,834.00 | 1,834.00 | 1,812.50 | 1,833.00 | 1,833.00 | -0.60% | 1,482,200 |
| Jun 26, 2025 | 1,808.50 | 1,846.50 | 1,808.00 | 1,844.00 | 1,817.00 | 1.35% | 1,638,900 |
| Jun 25, 2025 | 1,817.00 | 1,841.50 | 1,805.50 | 1,819.50 | 1,792.86 | 0.39% | 1,006,500 |
| Jun 24, 2025 | 1,817.00 | 1,832.00 | 1,812.00 | 1,812.50 | 1,785.96 | 1.06% | 832,100 |
| Jun 23, 2025 | 1,804.00 | 1,805.50 | 1,786.50 | 1,793.50 | 1,767.24 | -1.29% | 968,000 |
| Jun 20, 2025 | 1,824.00 | 1,829.00 | 1,813.00 | 1,817.00 | 1,790.40 | 0.36% | 1,541,500 |
| Jun 19, 2025 | 1,824.00 | 1,827.00 | 1,798.00 | 1,810.50 | 1,783.99 | -0.71% | 962,400 |
| Jun 18, 2025 | 1,803.00 | 1,826.00 | 1,801.50 | 1,823.50 | 1,796.80 | 0.39% | 986,300 |
| Jun 17, 2025 | 1,802.50 | 1,819.00 | 1,802.50 | 1,816.50 | 1,789.90 | 0.97% | 621,800 |
| Jun 16, 2025 | 1,801.00 | 1,809.00 | 1,789.00 | 1,799.00 | 1,772.66 | 0.31% | 776,200 |
| Jun 13, 2025 | 1,828.00 | 1,831.00 | 1,790.50 | 1,793.50 | 1,767.24 | -2.02% | 1,614,900 |
| Jun 12, 2025 | 1,833.00 | 1,838.50 | 1,821.50 | 1,830.50 | 1,803.70 | -0.25% | 1,277,500 |
| Jun 11, 2025 | 1,820.00 | 1,838.00 | 1,817.00 | 1,835.00 | 1,808.13 | 1.69% | 1,147,200 |
| Jun 10, 2025 | 1,807.00 | 1,818.50 | 1,796.00 | 1,804.50 | 1,778.08 | 0.39% | 951,500 |
| Jun 9, 2025 | 1,813.50 | 1,817.00 | 1,793.00 | 1,797.50 | 1,771.18 | -0.42% | 746,000 |
| Jun 6, 2025 | 1,808.50 | 1,815.50 | 1,797.50 | 1,805.00 | 1,778.57 | -0.17% | 908,800 |
| Jun 5, 2025 | 1,803.50 | 1,813.50 | 1,802.00 | 1,808.00 | 1,781.53 | 0.31% | 888,800 |
| Jun 4, 2025 | 1,816.50 | 1,819.50 | 1,802.50 | 1,802.50 | 1,776.11 | 0.08% | 1,001,300 |
| Jun 3, 2025 | 1,817.00 | 1,819.50 | 1,798.00 | 1,801.00 | 1,774.63 | -1.04% | 945,800 |
| Jun 2, 2025 | 1,825.00 | 1,827.50 | 1,803.00 | 1,820.00 | 1,793.35 | -0.82% | 1,203,300 |
| May 30, 2025 | 1,805.00 | 1,841.50 | 1,805.00 | 1,835.00 | 1,808.13 | 1.02% | 2,064,800 |
| May 29, 2025 | 1,790.00 | 1,818.50 | 1,786.50 | 1,816.50 | 1,789.90 | 1.42% | 1,076,300 |
| May 28, 2025 | 1,811.50 | 1,816.00 | 1,788.00 | 1,791.00 | 1,764.78 | -0.11% | 869,600 |