JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,739.50
-10.00 (-0.57%)
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 | 1,754.00 | 1,765.50 | 1,739.50 | 1,739.50 | 1,739.50 | -0.57% | 3,109,900 |
| Jul 31, 2025 | 1,750.00 | 1,764.00 | 1,742.00 | 1,749.50 | 1,749.50 | -0.14% | 3,048,600 |
| Jul 30, 2025 | 1,734.00 | 1,754.50 | 1,733.50 | 1,752.00 | 1,752.00 | 0.31% | 3,232,200 |
| Jul 29, 2025 | 1,752.00 | 1,760.00 | 1,736.00 | 1,746.50 | 1,746.50 | -1.38% | 3,575,300 |
| Jul 28, 2025 | 1,750.00 | 1,772.00 | 1,746.00 | 1,771.00 | 1,771.00 | 0.63% | 3,141,100 |
| Jul 25, 2025 | 1,815.00 | 1,825.00 | 1,760.00 | 1,760.00 | 1,760.00 | -4.86% | 7,147,400 |
| Jul 24, 2025 | 1,812.50 | 1,854.00 | 1,804.00 | 1,850.00 | 1,850.00 | 2.01% | 5,019,600 |
| Jul 23, 2025 | 1,780.00 | 1,830.00 | 1,773.00 | 1,813.50 | 1,813.50 | 3.36% | 6,731,000 |
| Jul 22, 2025 | 1,731.50 | 1,769.50 | 1,715.50 | 1,754.50 | 1,754.50 | 2.69% | 4,752,400 |
| Jul 18, 2025 | 1,738.00 | 1,739.50 | 1,705.00 | 1,708.50 | 1,708.50 | -1.87% | 4,095,500 |
| Jul 17, 2025 | 1,750.00 | 1,750.00 | 1,727.00 | 1,741.00 | 1,741.00 | -1.50% | 3,895,200 |
| Jul 16, 2025 | 1,780.00 | 1,792.50 | 1,766.00 | 1,767.50 | 1,767.50 | -1.64% | 3,014,900 |
| Jul 15, 2025 | 1,795.50 | 1,806.50 | 1,784.50 | 1,797.00 | 1,797.00 | -0.53% | 2,102,600 |
| Jul 14, 2025 | 1,797.00 | 1,817.50 | 1,788.50 | 1,806.50 | 1,806.50 | -0.11% | 1,902,300 |
| Jul 11, 2025 | 1,798.50 | 1,828.00 | 1,793.50 | 1,808.50 | 1,808.50 | 2.03% | 3,575,500 |
| Jul 10, 2025 | 1,792.00 | 1,792.50 | 1,764.00 | 1,772.50 | 1,772.50 | -0.92% | 2,755,500 |
| Jul 9, 2025 | 1,780.00 | 1,817.00 | 1,775.50 | 1,789.00 | 1,789.00 | 0.73% | 2,618,700 |
| Jul 8, 2025 | 1,751.00 | 1,782.00 | 1,750.00 | 1,776.00 | 1,776.00 | 1.11% | 3,176,200 |
| Jul 7, 2025 | 1,780.00 | 1,785.00 | 1,756.50 | 1,756.50 | 1,756.50 | -1.87% | 3,285,600 |
| Jul 4, 2025 | 1,815.00 | 1,835.00 | 1,787.00 | 1,790.00 | 1,790.00 | -0.20% | 5,076,700 |
| Jul 3, 2025 | 1,750.00 | 1,817.00 | 1,712.50 | 1,793.50 | 1,793.50 | 5.41% | 11,026,300 |
| Jul 2, 2025 | 1,669.00 | 1,702.50 | 1,664.50 | 1,701.50 | 1,701.50 | 2.50% | 3,739,500 |
| Jul 1, 2025 | 1,661.50 | 1,665.50 | 1,652.00 | 1,660.00 | 1,660.00 | -1.01% | 2,150,200 |
| Jun 30, 2025 | 1,674.00 | 1,686.00 | 1,669.00 | 1,677.00 | 1,677.00 | 0.66% | 2,876,100 |
| Jun 27, 2025 | 1,685.50 | 1,688.50 | 1,660.50 | 1,666.00 | 1,666.00 | 1.25% | 3,254,500 |
| Jun 26, 2025 | 1,631.50 | 1,645.50 | 1,631.00 | 1,645.50 | 1,645.50 | 0.95% | 2,086,000 |
| Jun 25, 2025 | 1,656.50 | 1,657.50 | 1,628.00 | 1,630.00 | 1,630.00 | -0.94% | 2,446,900 |
| Jun 24, 2025 | 1,645.50 | 1,656.00 | 1,636.50 | 1,645.50 | 1,645.50 | 0.52% | 1,805,600 |
| Jun 23, 2025 | 1,649.00 | 1,649.00 | 1,633.00 | 1,637.00 | 1,637.00 | -1.15% | 2,094,900 |
| Jun 20, 2025 | 1,674.50 | 1,674.50 | 1,656.00 | 1,656.00 | 1,656.00 | -1.05% | 3,978,100 |
| Jun 19, 2025 | 1,692.50 | 1,694.50 | 1,667.00 | 1,673.50 | 1,673.50 | -1.01% | 2,559,900 |
| Jun 18, 2025 | 1,675.00 | 1,696.50 | 1,668.00 | 1,690.50 | 1,690.50 | 0.39% | 2,542,600 |
| Jun 17, 2025 | 1,692.00 | 1,694.00 | 1,676.50 | 1,684.00 | 1,684.00 | -0.47% | 1,842,500 |
| Jun 16, 2025 | 1,709.50 | 1,724.50 | 1,692.00 | 1,692.00 | 1,692.00 | 0.62% | 2,588,700 |
| Jun 13, 2025 | 1,708.50 | 1,711.00 | 1,678.50 | 1,681.50 | 1,681.50 | -1.06% | 2,384,800 |
| Jun 12, 2025 | 1,694.00 | 1,699.50 | 1,681.50 | 1,699.50 | 1,699.50 | 0.15% | 1,965,900 |
| Jun 11, 2025 | 1,675.50 | 1,697.00 | 1,673.50 | 1,697.00 | 1,697.00 | 1.46% | 1,898,100 |
| Jun 10, 2025 | 1,676.50 | 1,687.50 | 1,668.00 | 1,672.50 | 1,672.50 | -0.24% | 1,697,800 |
| Jun 9, 2025 | 1,695.00 | 1,696.50 | 1,675.00 | 1,676.50 | 1,676.50 | -1.27% | 1,747,300 |
| Jun 6, 2025 | 1,688.00 | 1,702.00 | 1,685.00 | 1,698.00 | 1,698.00 | 1.07% | 1,993,700 |
| Jun 5, 2025 | 1,681.00 | 1,690.00 | 1,679.00 | 1,680.00 | 1,680.00 | -1.12% | 2,420,400 |
| Jun 4, 2025 | 1,689.50 | 1,701.00 | 1,678.00 | 1,699.00 | 1,699.00 | 1.13% | 2,027,200 |
| Jun 3, 2025 | 1,672.00 | 1,681.50 | 1,657.00 | 1,680.00 | 1,680.00 | 0.42% | 1,861,900 |
| Jun 2, 2025 | 1,687.00 | 1,696.00 | 1,672.50 | 1,673.00 | 1,673.00 | -2.25% | 2,697,900 |
| May 30, 2025 | 1,682.00 | 1,712.50 | 1,681.00 | 1,711.50 | 1,711.50 | 1.09% | 5,330,900 |
| May 29, 2025 | 1,676.50 | 1,699.50 | 1,676.50 | 1,693.00 | 1,693.00 | 1.04% | 1,986,800 |
| May 28, 2025 | 1,677.00 | 1,682.50 | 1,672.00 | 1,675.50 | 1,675.50 | -0.03% | 1,900,900 |
| May 27, 2025 | 1,673.00 | 1,679.00 | 1,659.00 | 1,676.00 | 1,676.00 | 0.06% | 1,841,900 |
| May 26, 2025 | 1,688.50 | 1,706.00 | 1,666.50 | 1,675.00 | 1,675.00 | 1.61% | 3,352,700 |
| May 23, 2025 | 1,646.00 | 1,656.00 | 1,641.50 | 1,648.50 | 1,648.50 | 0.18% | 1,418,100 |