FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 145.00
-1.00 (-0.68%)
Aug 1, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 1,003,300 |
| Jul 31, 2025 | 143.00 | 147.00 | 142.00 | 146.00 | 146.00 | 1.39% | 362,300 |
| Jul 30, 2025 | 137.00 | 147.00 | 136.00 | 144.00 | 144.00 | 5.11% | 1,356,600 |
| Jul 29, 2025 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 154,300 |
| Jul 28, 2025 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 352,100 |
| Jul 25, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | 295,700 |
| Jul 24, 2025 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 339,400 |
| Jul 23, 2025 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 3.68% | 634,600 |
| Jul 22, 2025 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 558,900 |
| Jul 18, 2025 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 368,600 |
| Jul 17, 2025 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1.45% | 441,000 |
| Jul 16, 2025 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -3.50% | 1,167,700 |
| Jul 15, 2025 | 158.00 | 158.00 | 143.00 | 143.00 | 143.00 | -8.92% | 1,573,700 |
| Jul 14, 2025 | 158.00 | 159.00 | 151.00 | 157.00 | 157.00 | 2.61% | 1,662,600 |
| Jul 11, 2025 | 149.00 | 156.00 | 148.00 | 153.00 | 153.00 | 3.38% | 1,058,400 |
| Jul 10, 2025 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | - | 719,000 |
| Jul 9, 2025 | 147.00 | 152.00 | 145.00 | 148.00 | 148.00 | 2.78% | 949,700 |
| Jul 8, 2025 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 298,700 |
| Jul 7, 2025 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 2.86% | 623,400 |
| Jul 4, 2025 | 144.00 | 146.00 | 140.00 | 140.00 | 140.00 | 0.72% | 526,200 |
| Jul 3, 2025 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | -0.71% | 477,200 |
| Jul 2, 2025 | 143.00 | 146.00 | 140.00 | 140.00 | 140.00 | -4.11% | 524,800 |
| Jul 1, 2025 | 157.00 | 157.00 | 146.00 | 146.00 | 146.00 | -6.41% | 626,000 |
| Jun 30, 2025 | 155.00 | 159.00 | 154.00 | 156.00 | 156.00 | 1.96% | 365,300 |
| Jun 27, 2025 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -3.16% | 400,100 |
| Jun 26, 2025 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | 0.64% | 169,400 |
| Jun 25, 2025 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | -1.26% | 397,800 |
| Jun 24, 2025 | 163.00 | 167.00 | 159.00 | 159.00 | 159.00 | 0.63% | 342,200 |
| Jun 23, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | -4.24% | 369,600 |
| Jun 20, 2025 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.94% | 410,600 |
| Jun 19, 2025 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.30% | 613,600 |
| Jun 18, 2025 | 177.00 | 179.00 | 173.00 | 174.00 | 174.00 | -2.79% | 649,000 |
| Jun 17, 2025 | 180.00 | 181.00 | 172.00 | 179.00 | 179.00 | 1.13% | 1,136,300 |
| Jun 16, 2025 | 172.00 | 181.00 | 171.00 | 177.00 | 177.00 | 4.12% | 1,547,000 |
| Jun 13, 2025 | 180.00 | 180.00 | 169.00 | 170.00 | 170.00 | -5.56% | 966,500 |
| Jun 12, 2025 | 171.00 | 186.00 | 171.00 | 180.00 | 180.00 | 5.88% | 3,110,500 |
| Jun 11, 2025 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 363,700 |
| Jun 10, 2025 | 181.00 | 182.00 | 171.00 | 172.00 | 172.00 | - | 1,578,200 |
| Jun 9, 2025 | 182.00 | 193.00 | 172.00 | 172.00 | 172.00 | 6.17% | 6,030,700 |
| Jun 6, 2025 | 163.00 | 166.00 | 159.00 | 162.00 | 162.00 | -2.41% | 880,000 |
| Jun 5, 2025 | 170.00 | 171.00 | 164.00 | 166.00 | 166.00 | -2.35% | 665,100 |
| Jun 4, 2025 | 177.00 | 182.00 | 170.00 | 170.00 | 170.00 | -2.86% | 1,488,100 |
| Jun 3, 2025 | 173.00 | 187.00 | 171.00 | 175.00 | 175.00 | 2.34% | 3,213,900 |
| Jun 2, 2025 | 169.00 | 176.00 | 169.00 | 171.00 | 171.00 | - | 1,019,100 |
| May 30, 2025 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | -4.47% | 1,232,100 |
| May 29, 2025 | 170.00 | 190.00 | 169.00 | 179.00 | 179.00 | -3.24% | 4,691,200 |
| May 28, 2025 | 192.00 | 198.00 | 180.00 | 185.00 | 185.00 | -4.64% | 5,960,200 |
| May 27, 2025 | 187.00 | 216.00 | 182.00 | 194.00 | 194.00 | 1.57% | 26,507,300 |
| May 26, 2025 | 172.00 | 202.00 | 163.00 | 191.00 | 191.00 | 21.66% | 30,991,700 |
| May 23, 2025 | 170.00 | 179.00 | 150.00 | 157.00 | 157.00 | -29.91% | 9,767,900 |