Renesas Electronics Corporation (TYO:6723)
Japan · Delayed Price · Currency is JPY 1,838.00
-28.00 (-1.50%)
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 | 1,871.00 | 1,882.00 | 1,833.50 | 1,838.00 | 1,838.00 | -1.50% | 11,102,100 |
| Jul 31, 2025 | 1,876.00 | 1,887.00 | 1,847.00 | 1,866.00 | 1,866.00 | -0.27% | 9,473,700 |
| Jul 30, 2025 | 1,861.00 | 1,882.50 | 1,844.00 | 1,871.00 | 1,871.00 | 0.65% | 52,329,900 |
| Jul 29, 2025 | 1,857.00 | 1,874.50 | 1,821.00 | 1,859.00 | 1,859.00 | -1.22% | 12,489,700 |
| Jul 28, 2025 | 1,862.00 | 1,889.50 | 1,820.50 | 1,882.00 | 1,882.00 | 3.04% | 15,890,800 |
| Jul 25, 2025 | 1,917.00 | 2,014.00 | 1,794.00 | 1,826.50 | 1,826.50 | -4.72% | 36,982,100 |
| Jul 24, 2025 | 1,945.00 | 1,953.00 | 1,900.50 | 1,917.00 | 1,917.00 | 1.48% | 14,411,800 |
| Jul 23, 2025 | 1,826.00 | 1,927.50 | 1,790.50 | 1,889.00 | 1,889.00 | 1.23% | 18,514,700 |
| Jul 22, 2025 | 1,850.00 | 1,885.50 | 1,846.50 | 1,866.00 | 1,866.00 | -2.10% | 9,902,100 |
| Jul 18, 2025 | 1,911.00 | 1,922.50 | 1,887.00 | 1,906.00 | 1,906.00 | 0.03% | 9,429,800 |
| Jul 17, 2025 | 1,887.00 | 1,913.50 | 1,832.00 | 1,905.50 | 1,905.50 | 3.17% | 13,552,400 |
| Jul 16, 2025 | 1,852.00 | 1,866.50 | 1,834.00 | 1,847.00 | 1,847.00 | -1.47% | 13,075,400 |
| Jul 15, 2025 | 1,920.00 | 1,926.00 | 1,866.00 | 1,874.50 | 1,874.50 | -2.93% | 10,724,200 |
| Jul 14, 2025 | 1,895.00 | 1,943.00 | 1,886.00 | 1,931.00 | 1,931.00 | 0.16% | 6,480,600 |
| Jul 11, 2025 | 1,896.50 | 1,959.00 | 1,893.50 | 1,928.00 | 1,928.00 | 1.85% | 9,889,600 |
| Jul 10, 2025 | 1,927.50 | 1,934.00 | 1,889.00 | 1,893.00 | 1,893.00 | -2.62% | 9,674,000 |
| Jul 9, 2025 | 1,947.00 | 1,994.00 | 1,930.50 | 1,944.00 | 1,944.00 | 2.10% | 14,419,600 |
| Jul 8, 2025 | 1,840.50 | 1,918.00 | 1,831.50 | 1,904.00 | 1,904.00 | 2.72% | 11,755,700 |
| Jul 7, 2025 | 1,885.50 | 1,888.00 | 1,834.00 | 1,853.50 | 1,853.50 | -2.16% | 7,948,300 |
| Jul 4, 2025 | 1,920.00 | 1,931.00 | 1,884.00 | 1,894.50 | 1,894.50 | -0.39% | 9,288,500 |
| Jul 3, 2025 | 1,838.00 | 1,914.00 | 1,825.50 | 1,902.00 | 1,902.00 | 4.79% | 15,578,300 |
| Jul 2, 2025 | 1,735.00 | 1,862.00 | 1,733.50 | 1,815.00 | 1,815.00 | 2.43% | 21,344,200 |
| Jul 1, 2025 | 1,775.00 | 1,794.00 | 1,720.00 | 1,772.00 | 1,772.00 | -0.95% | 13,665,800 |
| Jun 30, 2025 | 1,802.00 | 1,813.50 | 1,772.00 | 1,789.00 | 1,789.00 | 1.36% | 16,281,400 |
| Jun 27, 2025 | 1,767.00 | 1,810.00 | 1,755.00 | 1,765.00 | 1,765.00 | 1.70% | 28,765,100 |
| Jun 26, 2025 | 1,948.50 | 1,958.50 | 1,735.00 | 1,735.50 | 1,735.50 | -11.97% | 49,840,800 |
| Jun 25, 2025 | 1,990.00 | 1,994.00 | 1,935.50 | 1,971.50 | 1,971.50 | 1.91% | 9,450,500 |
| Jun 24, 2025 | 1,961.00 | 1,983.00 | 1,923.00 | 1,934.50 | 1,934.50 | -1.05% | 10,380,000 |
| Jun 23, 2025 | 1,901.00 | 1,981.50 | 1,896.00 | 1,955.00 | 1,955.00 | 1.16% | 11,562,500 |
| Jun 20, 2025 | 1,927.00 | 1,964.00 | 1,920.00 | 1,932.50 | 1,932.50 | -0.13% | 13,391,800 |
| Jun 19, 2025 | 1,924.00 | 1,972.50 | 1,918.00 | 1,935.00 | 1,935.00 | 3.56% | 14,777,900 |
| Jun 18, 2025 | 1,869.00 | 1,879.00 | 1,835.00 | 1,868.50 | 1,868.50 | -1.66% | 9,538,000 |
| Jun 17, 2025 | 1,897.00 | 1,916.00 | 1,876.50 | 1,900.00 | 1,900.00 | 1.85% | 12,781,800 |
| Jun 16, 2025 | 1,892.00 | 1,902.50 | 1,858.50 | 1,865.50 | 1,865.50 | -2.38% | 13,139,700 |
| Jun 13, 2025 | 1,955.00 | 1,971.50 | 1,902.00 | 1,911.00 | 1,911.00 | -2.50% | 9,821,500 |
| Jun 12, 2025 | 1,962.50 | 1,979.50 | 1,940.00 | 1,960.00 | 1,960.00 | -0.96% | 8,154,800 |
| Jun 11, 2025 | 1,999.50 | 2,008.50 | 1,967.50 | 1,979.00 | 1,979.00 | 2.01% | 10,508,600 |
| Jun 10, 2025 | 1,930.00 | 1,982.00 | 1,927.50 | 1,940.00 | 1,940.00 | 2.43% | 11,115,200 |
| Jun 9, 2025 | 1,905.50 | 1,926.00 | 1,884.50 | 1,894.00 | 1,894.00 | -0.89% | 8,471,100 |
| Jun 6, 2025 | 1,891.00 | 1,936.00 | 1,880.50 | 1,911.00 | 1,911.00 | 2.38% | 13,636,900 |
| Jun 5, 2025 | 1,865.00 | 1,912.50 | 1,852.00 | 1,866.50 | 1,866.50 | 2.27% | 19,194,600 |
| Jun 4, 2025 | 1,803.00 | 1,841.50 | 1,789.00 | 1,825.00 | 1,825.00 | 3.52% | 10,359,000 |
| Jun 3, 2025 | 1,752.00 | 1,783.00 | 1,750.00 | 1,763.00 | 1,763.00 | 1.91% | 8,981,900 |
| Jun 2, 2025 | 1,747.00 | 1,762.00 | 1,726.50 | 1,730.00 | 1,730.00 | -2.97% | 7,086,200 |
| May 30, 2025 | 1,778.00 | 1,787.00 | 1,748.00 | 1,783.00 | 1,783.00 | -3.57% | 21,869,500 |
| May 29, 2025 | 1,840.00 | 1,850.00 | 1,806.50 | 1,849.00 | 1,849.00 | 5.06% | 15,750,800 |
| May 28, 2025 | 1,770.00 | 1,778.00 | 1,745.00 | 1,760.00 | 1,760.00 | 1.47% | 8,056,700 |
| May 27, 2025 | 1,740.00 | 1,744.50 | 1,717.00 | 1,734.50 | 1,734.50 | -0.63% | 6,151,800 |
| May 26, 2025 | 1,750.50 | 1,765.00 | 1,730.00 | 1,745.50 | 1,745.50 | -1.83% | 10,033,500 |
| May 23, 2025 | 1,776.50 | 1,804.00 | 1,751.00 | 1,778.00 | 1,778.00 | 2.42% | 13,026,300 |