Japan Hospice Holdings Inc. (TYO:7061)
Japan · Delayed Price · Currency is JPY 1,035.00
-20.00 (-1.90%)
Aug 8, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,048.00 | 1,049.00 | 1,036.00 | 1,046.00 | - | -0.85% | 24,400 |
| Aug 7, 2025 | 1,043.00 | 1,063.00 | 1,043.00 | 1,055.00 | 1,055.00 | 0.67% | 23,900 |
| Aug 6, 2025 | 1,027.00 | 1,056.00 | 1,027.00 | 1,048.00 | 1,048.00 | 0.96% | 20,700 |
| Aug 5, 2025 | 1,048.00 | 1,048.00 | 1,020.00 | 1,038.00 | 1,038.00 | 0.19% | 121,200 |
| Aug 4, 2025 | 1,031.00 | 1,048.00 | 1,031.00 | 1,036.00 | 1,036.00 | -1.52% | 81,900 |
| Aug 1, 2025 | 1,040.00 | 1,052.00 | 1,028.00 | 1,052.00 | 1,052.00 | 1.45% | 41,100 |
| Jul 31, 2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,037.00 | 1,037.00 | 0.88% | 56,000 |
| Jul 30, 2025 | 1,038.00 | 1,042.00 | 1,022.00 | 1,028.00 | 1,028.00 | -1.15% | 81,000 |
| Jul 29, 2025 | 1,048.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.38% | 65,700 |
| Jul 28, 2025 | 1,050.00 | 1,057.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.10% | 61,700 |
| Jul 25, 2025 | 1,038.00 | 1,054.00 | 1,031.00 | 1,043.00 | 1,043.00 | 0.97% | 82,100 |
| Jul 24, 2025 | 1,045.00 | 1,049.00 | 1,031.00 | 1,033.00 | 1,033.00 | 0.68% | 38,300 |
| Jul 23, 2025 | 1,024.00 | 1,034.00 | 1,017.00 | 1,026.00 | 1,026.00 | 0.69% | 48,200 |
| Jul 22, 2025 | 1,025.00 | 1,026.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.69% | 28,200 |
| Jul 18, 2025 | 1,020.00 | 1,025.00 | 1,011.00 | 1,012.00 | 1,012.00 | 0.20% | 35,800 |
| Jul 17, 2025 | 1,001.00 | 1,020.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.70% | 35,800 |
| Jul 16, 2025 | 1,019.00 | 1,025.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.59% | 50,400 |
| Jul 15, 2025 | 1,025.00 | 1,033.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.37% | 59,700 |
| Jul 14, 2025 | 1,050.00 | 1,051.00 | 1,020.00 | 1,023.00 | 1,023.00 | -2.76% | 62,400 |
| Jul 11, 2025 | 1,035.00 | 1,055.00 | 1,035.00 | 1,052.00 | 1,052.00 | 1.64% | 68,100 |
| Jul 10, 2025 | 1,032.00 | 1,040.00 | 1,024.00 | 1,035.00 | 1,035.00 | 0.29% | 41,500 |
| Jul 9, 2025 | 1,043.00 | 1,043.00 | 1,029.00 | 1,032.00 | 1,032.00 | -0.96% | 57,000 |
| Jul 8, 2025 | 1,038.00 | 1,043.00 | 1,033.00 | 1,042.00 | 1,042.00 | 1.17% | 26,600 |
| Jul 7, 2025 | 1,026.00 | 1,042.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.68% | 43,300 |
| Jul 4, 2025 | 1,067.00 | 1,074.00 | 1,037.00 | 1,037.00 | 1,037.00 | -2.08% | 68,800 |
| Jul 3, 2025 | 1,070.00 | 1,070.00 | 1,044.00 | 1,059.00 | 1,059.00 | -1.21% | 93,900 |
| Jul 2, 2025 | 1,070.00 | 1,084.00 | 1,066.00 | 1,072.00 | 1,072.00 | -0.28% | 46,500 |
| Jul 1, 2025 | 1,090.00 | 1,100.00 | 1,072.00 | 1,075.00 | 1,075.00 | -1.19% | 48,900 |
| Jun 30, 2025 | 1,111.00 | 1,124.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.98% | 69,000 |
| Jun 27, 2025 | 1,123.00 | 1,136.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.80% | 42,100 |
| Jun 26, 2025 | 1,153.00 | 1,157.00 | 1,111.00 | 1,119.00 | 1,119.00 | -3.87% | 98,500 |
| Jun 25, 2025 | 1,160.00 | 1,176.00 | 1,160.00 | 1,164.00 | 1,164.00 | -1.19% | 52,700 |
| Jun 24, 2025 | 1,200.00 | 1,208.00 | 1,167.00 | 1,178.00 | 1,178.00 | -1.83% | 58,700 |
| Jun 23, 2025 | 1,189.00 | 1,203.00 | 1,177.00 | 1,200.00 | 1,200.00 | -1.07% | 62,900 |
| Jun 20, 2025 | 1,203.00 | 1,228.00 | 1,188.00 | 1,213.00 | 1,213.00 | 1.08% | 47,500 |
| Jun 19, 2025 | 1,210.00 | 1,217.00 | 1,191.00 | 1,200.00 | 1,200.00 | -1.40% | 67,100 |
| Jun 18, 2025 | 1,241.00 | 1,258.00 | 1,217.00 | 1,217.00 | 1,217.00 | -1.93% | 48,200 |
| Jun 17, 2025 | 1,230.00 | 1,253.00 | 1,229.00 | 1,241.00 | 1,241.00 | 0.08% | 31,200 |
| Jun 16, 2025 | 1,243.00 | 1,250.00 | 1,212.00 | 1,240.00 | 1,240.00 | 2.23% | 48,200 |
| Jun 13, 2025 | 1,284.00 | 1,284.00 | 1,212.00 | 1,213.00 | 1,213.00 | -3.27% | 57,800 |
| Jun 12, 2025 | 1,246.00 | 1,263.00 | 1,246.00 | 1,254.00 | 1,254.00 | 0.16% | 17,300 |
| Jun 11, 2025 | 1,259.00 | 1,275.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.48% | 21,500 |
| Jun 10, 2025 | 1,240.00 | 1,258.00 | 1,235.00 | 1,258.00 | 1,258.00 | 1.94% | 38,400 |
| Jun 9, 2025 | 1,218.00 | 1,248.00 | 1,218.00 | 1,234.00 | 1,234.00 | 2.07% | 40,000 |
| Jun 6, 2025 | 1,239.00 | 1,242.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.42% | 46,600 |
| Jun 5, 2025 | 1,219.00 | 1,239.00 | 1,215.00 | 1,239.00 | 1,239.00 | 2.31% | 48,800 |
| Jun 4, 2025 | 1,184.00 | 1,217.00 | 1,167.00 | 1,211.00 | 1,211.00 | 3.24% | 58,700 |
| Jun 3, 2025 | 1,201.00 | 1,225.00 | 1,165.00 | 1,173.00 | 1,173.00 | -2.33% | 71,200 |
| Jun 2, 2025 | 1,212.00 | 1,221.00 | 1,198.00 | 1,201.00 | 1,201.00 | -0.91% | 62,300 |
| May 30, 2025 | 1,190.00 | 1,216.00 | 1,190.00 | 1,212.00 | 1,212.00 | 0.66% | 59,000 |