Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan · Delayed Price · Currency is JPY 917.00
+2.00 (0.22%)
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 | 915.00 | 928.00 | 915.00 | 917.00 | 917.00 | 0.22% | 12,200 |
| Aug 5, 2025 | 916.00 | 917.00 | 915.00 | 915.00 | 915.00 | -0.11% | 1,300 |
| Aug 4, 2025 | 910.00 | 923.00 | 910.00 | 916.00 | 916.00 | -0.87% | 7,600 |
| Aug 1, 2025 | 924.00 | 930.00 | 920.00 | 924.00 | 924.00 | - | 10,900 |
| Jul 31, 2025 | 924.00 | 924.00 | 912.00 | 924.00 | 924.00 | - | 9,600 |
| Jul 30, 2025 | 916.00 | 941.00 | 910.00 | 924.00 | 924.00 | 0.87% | 8,600 |
| Jul 29, 2025 | 920.00 | 928.00 | 916.00 | 916.00 | 916.00 | -0.43% | 3,200 |
| Jul 28, 2025 | 925.00 | 943.00 | 919.00 | 920.00 | 920.00 | -1.29% | 10,200 |
| Jul 25, 2025 | 953.00 | 953.00 | 930.00 | 932.00 | 932.00 | -1.38% | 8,900 |
| Jul 24, 2025 | 913.00 | 946.00 | 913.00 | 945.00 | 945.00 | 4.30% | 3,700 |
| Jul 23, 2025 | 925.00 | 938.00 | 906.00 | 906.00 | 906.00 | -1.74% | 8,400 |
| Jul 22, 2025 | 925.00 | 934.00 | 915.00 | 922.00 | 922.00 | -0.32% | 2,000 |
| Jul 18, 2025 | 941.00 | 942.00 | 925.00 | 925.00 | 925.00 | -1.80% | 6,600 |
| Jul 17, 2025 | 961.00 | 961.00 | 942.00 | 942.00 | 942.00 | -1.98% | 3,100 |
| Jul 16, 2025 | 974.00 | 979.00 | 948.00 | 961.00 | 961.00 | -1.44% | 13,000 |
| Jul 15, 2025 | 954.00 | 975.00 | 954.00 | 975.00 | 975.00 | 2.20% | 14,500 |
| Jul 14, 2025 | 961.00 | 970.00 | 953.00 | 954.00 | 954.00 | -0.73% | 6,100 |
| Jul 11, 2025 | 946.00 | 965.00 | 934.00 | 961.00 | 961.00 | 1.05% | 5,100 |
| Jul 10, 2025 | 959.00 | 960.00 | 950.00 | 951.00 | 951.00 | -0.31% | 11,700 |
| Jul 9, 2025 | 952.00 | 967.00 | 947.00 | 954.00 | 954.00 | 0.21% | 5,500 |
| Jul 8, 2025 | 958.00 | 960.00 | 946.00 | 952.00 | 952.00 | -0.52% | 2,700 |
| Jul 7, 2025 | 967.00 | 967.00 | 949.00 | 957.00 | 957.00 | -1.44% | 10,800 |
| Jul 4, 2025 | 934.00 | 973.00 | 934.00 | 971.00 | 971.00 | 3.96% | 20,900 |
| Jul 3, 2025 | 934.00 | 955.00 | 918.00 | 934.00 | 934.00 | - | 23,300 |
| Jul 2, 2025 | 927.00 | 942.00 | 920.00 | 934.00 | 934.00 | -0.11% | 16,200 |
| Jul 1, 2025 | 924.00 | 935.00 | 917.00 | 935.00 | 935.00 | 1.19% | 7,500 |
| Jun 30, 2025 | 923.00 | 936.00 | 905.00 | 924.00 | 924.00 | -0.54% | 17,000 |
| Jun 27, 2025 | 912.00 | 929.00 | 910.00 | 929.00 | 929.00 | 0.22% | 20,600 |
| Jun 26, 2025 | 915.00 | 936.00 | 910.00 | 927.00 | 927.00 | 0.22% | 16,500 |
| Jun 25, 2025 | 942.00 | 942.00 | 910.00 | 925.00 | 925.00 | -1.60% | 22,500 |
| Jun 24, 2025 | 917.00 | 940.00 | 892.00 | 940.00 | 940.00 | 3.41% | 27,800 |
| Jun 23, 2025 | 888.00 | 920.00 | 880.00 | 909.00 | 909.00 | 2.25% | 46,300 |
| Jun 20, 2025 | 880.00 | 892.00 | 880.00 | 889.00 | 889.00 | 1.02% | 11,400 |
| Jun 19, 2025 | 875.00 | 880.00 | 872.00 | 880.00 | 880.00 | 0.69% | 10,800 |
| Jun 18, 2025 | 867.00 | 876.00 | 867.00 | 874.00 | 874.00 | 0.81% | 10,000 |
| Jun 17, 2025 | 853.00 | 877.00 | 846.00 | 867.00 | 867.00 | 1.76% | 19,900 |
| Jun 16, 2025 | 853.00 | 853.00 | 845.00 | 852.00 | 852.00 | 0.47% | 4,300 |
| Jun 13, 2025 | 844.00 | 849.00 | 844.00 | 848.00 | 848.00 | -0.47% | 3,100 |
| Jun 12, 2025 | 848.00 | 853.00 | 843.00 | 852.00 | 852.00 | 0.12% | 4,200 |
| Jun 11, 2025 | 850.00 | 859.00 | 844.00 | 851.00 | 851.00 | 0.35% | 6,500 |
| Jun 10, 2025 | 856.00 | 856.00 | 846.00 | 848.00 | 848.00 | -0.24% | 4,800 |
| Jun 9, 2025 | 857.00 | 860.00 | 850.00 | 850.00 | 850.00 | 0.12% | 2,800 |
| Jun 6, 2025 | 854.00 | 854.00 | 841.00 | 849.00 | 849.00 | -1.16% | 17,200 |
| Jun 5, 2025 | 851.00 | 861.00 | 851.00 | 859.00 | 859.00 | 0.94% | 5,400 |
| Jun 4, 2025 | 863.00 | 874.00 | 850.00 | 851.00 | 851.00 | -1.50% | 11,000 |
| Jun 3, 2025 | 864.00 | 890.00 | 863.00 | 864.00 | 864.00 | 0.35% | 25,800 |
| Jun 2, 2025 | 849.00 | 870.00 | 849.00 | 861.00 | 861.00 | 0.58% | 19,100 |
| May 30, 2025 | 848.00 | 859.00 | 845.00 | 856.00 | 856.00 | 1.06% | 25,600 |
| May 29, 2025 | 851.00 | 851.00 | 846.00 | 847.00 | 847.00 | -0.47% | 26,100 |
| May 28, 2025 | 852.00 | 858.00 | 849.00 | 851.00 | 851.00 | 0.71% | 11,200 |