SystemSoft Corporation (TYO:7527)
Japan · Delayed Price · Currency is JPY 72.00
+2.00 (2.86%)
Aug 8, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,606,800 |
| Aug 6, 2025 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,154,200 |
| Aug 5, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 430,500 |
| Aug 4, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 1,375,800 |
| Aug 1, 2025 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 7.35% | 1,968,100 |
| Jul 31, 2025 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 882,700 |
| Jul 30, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 1,369,900 |
| Jul 29, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,195,800 |
| Jul 28, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 497,700 |
| Jul 25, 2025 | 74.00 | 75.00 | 71.00 | 71.00 | 71.00 | -4.05% | 1,187,200 |
| Jul 24, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 722,100 |
| Jul 23, 2025 | 73.00 | 77.00 | 73.00 | 75.00 | 75.00 | 4.17% | 1,711,800 |
| Jul 22, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 843,600 |
| Jul 18, 2025 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 1.39% | 656,700 |
| Jul 17, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 397,100 |
| Jul 16, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 444,000 |
| Jul 15, 2025 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -4.00% | 1,146,100 |
| Jul 14, 2025 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 1,290,900 |
| Jul 11, 2025 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 4.11% | 1,248,000 |
| Jul 10, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 627,000 |
| Jul 9, 2025 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 1,197,600 |
| Jul 8, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 1,064,100 |
| Jul 7, 2025 | 73.00 | 76.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,761,500 |
| Jul 4, 2025 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 1,222,300 |
| Jul 3, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 811,300 |
| Jul 2, 2025 | 69.00 | 71.00 | 67.00 | 71.00 | 71.00 | 2.90% | 1,022,500 |
| Jul 1, 2025 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 1,215,900 |
| Jun 30, 2025 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,456,400 |
| Jun 27, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 734,100 |
| Jun 26, 2025 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 766,400 |
| Jun 25, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 767,000 |
| Jun 24, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2.99% | 799,900 |
| Jun 23, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -2.90% | 1,110,700 |
| Jun 20, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 586,500 |
| Jun 19, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -4.17% | 1,216,800 |
| Jun 18, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 484,500 |
| Jun 17, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 1,322,800 |
| Jun 16, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 1,393,200 |
| Jun 13, 2025 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 994,200 |
| Jun 12, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,322,600 |
| Jun 11, 2025 | 71.00 | 72.00 | 69.00 | 72.00 | 72.00 | 1.41% | 1,173,900 |
| Jun 10, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 896,200 |
| Jun 9, 2025 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 1,202,900 |
| Jun 6, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 618,700 |
| Jun 5, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 722,800 |
| Jun 4, 2025 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 950,300 |
| Jun 3, 2025 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,314,100 |
| Jun 2, 2025 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 449,800 |
| May 30, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 1,056,100 |
| May 29, 2025 | 66.00 | 71.00 | 65.00 | 71.00 | 71.00 | 9.23% | 2,103,900 |