ENEOS Holdings, Inc. (TYO:5020)
Japan · Delayed Price · Currency is JPY 794.60
+1.00 (0.13%)
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 | 790.50 | 799.70 | 788.00 | 794.60 | 794.60 | 0.13% | 10,356,500 |
| Jul 31, 2025 | 788.80 | 795.90 | 787.00 | 793.60 | 793.60 | 0.53% | 10,293,000 |
| Jul 30, 2025 | 784.20 | 790.60 | 779.20 | 789.40 | 789.40 | 0.88% | 8,409,200 |
| Jul 29, 2025 | 775.10 | 784.00 | 773.30 | 782.50 | 782.50 | 1.10% | 10,946,700 |
| Jul 28, 2025 | 775.00 | 778.20 | 770.70 | 774.00 | 774.00 | -0.18% | 6,799,900 |
| Jul 25, 2025 | 779.00 | 779.30 | 772.20 | 775.40 | 775.40 | 0.25% | 9,520,000 |
| Jul 24, 2025 | 771.70 | 778.80 | 766.10 | 773.50 | 773.50 | 1.46% | 11,624,500 |
| Jul 23, 2025 | 751.00 | 768.00 | 749.50 | 762.40 | 762.40 | 2.54% | 13,250,600 |
| Jul 22, 2025 | 741.40 | 747.50 | 734.80 | 743.50 | 743.50 | 0.92% | 8,596,100 |
| Jul 18, 2025 | 738.40 | 741.30 | 733.30 | 736.70 | 736.70 | 0.03% | 9,864,500 |
| Jul 17, 2025 | 730.10 | 737.60 | 726.20 | 736.50 | 736.50 | -0.81% | 10,086,300 |
| Jul 16, 2025 | 741.70 | 748.00 | 739.80 | 742.50 | 742.50 | 0.11% | 9,382,300 |
| Jul 15, 2025 | 740.00 | 743.90 | 737.30 | 741.70 | 741.70 | -0.22% | 7,895,200 |
| Jul 14, 2025 | 747.00 | 747.80 | 738.40 | 743.30 | 743.30 | 0.51% | 8,182,100 |
| Jul 11, 2025 | 734.60 | 742.80 | 729.20 | 739.50 | 739.50 | 1.43% | 8,351,200 |
| Jul 10, 2025 | 732.40 | 736.00 | 726.00 | 729.10 | 729.10 | -1.55% | 11,001,100 |
| Jul 9, 2025 | 730.00 | 743.80 | 726.60 | 740.60 | 740.60 | 2.78% | 14,577,600 |
| Jul 8, 2025 | 711.00 | 722.50 | 710.10 | 720.60 | 720.60 | 0.95% | 12,065,800 |
| Jul 7, 2025 | 723.70 | 724.00 | 711.50 | 713.80 | 713.80 | -1.30% | 6,517,700 |
| Jul 4, 2025 | 725.20 | 727.40 | 716.70 | 723.20 | 723.20 | -0.37% | 8,076,300 |
| Jul 3, 2025 | 722.60 | 730.30 | 719.60 | 725.90 | 725.90 | 0.14% | 10,480,600 |
| Jul 2, 2025 | 714.00 | 728.40 | 712.00 | 724.90 | 724.90 | 1.07% | 11,797,900 |
| Jul 1, 2025 | 709.10 | 717.90 | 707.00 | 717.20 | 717.20 | 0.29% | 9,405,800 |
| Jun 30, 2025 | 719.00 | 720.80 | 711.80 | 715.10 | 715.10 | 0.78% | 11,214,500 |
| Jun 27, 2025 | 710.00 | 716.00 | 707.60 | 709.60 | 709.60 | -0.35% | 10,179,800 |
| Jun 26, 2025 | 703.40 | 712.10 | 699.40 | 712.10 | 712.10 | 1.51% | 9,923,600 |
| Jun 25, 2025 | 706.00 | 706.30 | 694.50 | 701.50 | 701.50 | -0.76% | 11,071,900 |
| Jun 24, 2025 | 704.00 | 715.80 | 700.10 | 706.90 | 706.90 | -1.96% | 11,923,300 |
| Jun 23, 2025 | 736.50 | 739.00 | 718.70 | 721.00 | 721.00 | -0.74% | 12,789,700 |
| Jun 20, 2025 | 730.00 | 730.40 | 721.10 | 726.40 | 726.40 | -0.23% | 18,166,700 |
| Jun 19, 2025 | 731.80 | 734.80 | 720.70 | 728.10 | 728.10 | -1.17% | 8,809,100 |
| Jun 18, 2025 | 733.00 | 738.80 | 729.00 | 736.70 | 736.70 | 1.10% | 11,249,900 |
| Jun 17, 2025 | 719.50 | 728.70 | 716.30 | 728.70 | 728.70 | 0.33% | 13,394,700 |
| Jun 16, 2025 | 751.00 | 752.50 | 724.00 | 726.30 | 726.30 | -2.22% | 19,716,300 |
| Jun 13, 2025 | 730.00 | 754.60 | 728.80 | 742.80 | 742.80 | 1.78% | 25,474,500 |
| Jun 12, 2025 | 724.00 | 732.30 | 718.90 | 729.80 | 729.80 | 1.71% | 14,060,300 |
| Jun 11, 2025 | 708.70 | 719.00 | 704.40 | 717.50 | 717.50 | 1.36% | 10,800,500 |
| Jun 10, 2025 | 704.30 | 708.80 | 701.70 | 707.90 | 707.90 | 0.65% | 11,081,700 |
| Jun 9, 2025 | 699.10 | 703.30 | 695.30 | 703.30 | 703.30 | 0.98% | 10,368,900 |
| Jun 6, 2025 | 691.30 | 696.50 | 688.60 | 696.50 | 696.50 | 1.15% | 11,069,500 |
| Jun 5, 2025 | 699.00 | 700.40 | 684.70 | 688.60 | 688.60 | -3.01% | 15,472,400 |
| Jun 4, 2025 | 698.00 | 710.00 | 695.50 | 710.00 | 710.00 | 1.94% | 13,933,800 |
| Jun 3, 2025 | 693.60 | 699.00 | 683.60 | 696.50 | 696.50 | 0.71% | 13,052,200 |
| Jun 2, 2025 | 682.90 | 693.50 | 681.60 | 691.60 | 691.60 | 0.90% | 14,248,700 |
| May 30, 2025 | 675.80 | 685.40 | 675.50 | 685.40 | 685.40 | 0.32% | 19,505,800 |
| May 29, 2025 | 678.00 | 684.90 | 676.90 | 683.20 | 683.20 | 1.02% | 52,672,800 |
| May 28, 2025 | 676.00 | 682.00 | 673.40 | 676.30 | 676.30 | 0.88% | 15,273,700 |
| May 27, 2025 | 674.20 | 675.10 | 666.60 | 670.40 | 670.40 | -0.75% | 13,501,600 |
| May 26, 2025 | 676.00 | 678.80 | 671.10 | 675.50 | 675.50 | -0.53% | 10,946,900 |
| May 23, 2025 | 675.00 | 680.90 | 672.80 | 679.10 | 679.10 | 0.40% | 10,789,000 |