Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
3,352.00
+5.00 (0.15%)
Aug 8, 2025, 3:30 PM JST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,347.003,398.003,345.003,396.00-1.46%859,500
Aug 7, 20253,303.003,402.003,300.003,347.003,347.001.70%816,600
Aug 6, 20253,314.003,430.003,285.003,291.003,291.002.84%1,898,100
Aug 5, 20253,245.003,264.003,200.003,200.003,200.00-0.65%461,600
Aug 4, 20253,157.003,238.003,146.003,221.003,221.00-0.19%441,300
Aug 1, 20253,203.003,230.003,180.003,227.003,227.000.62%393,700
Jul 31, 20253,225.003,263.003,207.003,207.003,207.00-0.56%442,000
Jul 30, 20253,198.003,225.003,151.003,225.003,225.001.45%392,500
Jul 29, 20253,135.003,187.003,125.003,179.003,179.000.82%303,600
Jul 28, 20253,157.003,171.003,136.003,153.003,153.00-0.19%274,000
Jul 25, 20253,220.003,235.003,158.003,159.003,159.00-1.53%345,800
Jul 24, 20253,230.003,272.003,203.003,208.003,208.00-0.09%458,000
Jul 23, 20253,158.003,232.003,135.003,211.003,211.002.72%495,200
Jul 22, 20253,185.003,214.003,122.003,126.003,126.00-2.16%373,100
Jul 18, 20253,215.003,237.003,195.003,195.003,195.00-0.68%222,800
Jul 17, 20253,180.003,227.003,179.003,217.003,217.000.53%269,000
Jul 16, 20253,182.003,234.003,165.003,200.003,200.000.60%306,400
Jul 15, 20253,200.003,217.003,156.003,181.003,181.00-0.16%371,900
Jul 14, 20253,228.003,260.003,186.003,186.003,186.00-2.00%545,300
Jul 11, 20253,220.003,314.003,218.003,251.003,251.000.81%555,700
Jul 10, 20253,283.003,289.003,208.003,225.003,225.00-1.38%473,200
Jul 9, 20253,308.003,311.003,241.003,270.003,270.00-0.61%447,800
Jul 8, 20253,286.003,307.003,255.003,290.003,290.00-0.30%406,600
Jul 7, 20253,200.003,334.003,184.003,300.003,300.002.64%607,900
Jul 4, 20253,232.003,249.003,204.003,215.003,215.00-0.43%270,900
Jul 3, 20253,230.003,260.003,216.003,229.003,229.00-0.40%493,800
Jul 2, 20253,283.003,292.003,242.003,242.003,242.00-2.08%485,800
Jul 1, 20253,265.003,333.003,247.003,311.003,311.001.72%561,500
Jun 30, 20253,284.003,319.003,252.003,255.003,255.00-0.21%447,400
Jun 27, 20253,249.003,273.003,233.003,262.003,262.000.99%444,700
Jun 26, 20253,201.003,251.003,186.003,230.003,230.000.53%424,300
Jun 25, 20253,198.003,221.003,146.003,213.003,213.000.63%399,100
Jun 24, 20253,210.003,234.003,154.003,193.003,193.000.41%565,400
Jun 23, 20253,189.003,212.003,156.003,180.003,180.00-1.76%665,000
Jun 20, 20253,317.003,356.003,237.003,237.003,237.00-3.17%1,468,500
Jun 19, 20253,275.003,343.003,205.003,343.003,343.002.70%933,900
Jun 18, 20253,226.003,314.003,210.003,255.003,255.000.90%761,400
Jun 17, 20253,167.003,259.003,146.003,226.003,226.002.25%903,500
Jun 16, 20253,160.003,161.003,105.003,155.003,155.000.48%475,800
Jun 13, 20253,131.003,169.003,087.003,140.003,140.00-0.41%571,000
Jun 12, 20253,139.003,174.003,122.003,153.003,153.000.45%570,800
Jun 11, 20253,060.003,174.003,047.003,139.003,139.002.95%879,300
Jun 10, 20253,036.003,096.003,016.003,049.003,049.00-0.03%585,900
Jun 9, 20253,041.003,120.003,030.003,050.003,050.000.30%712,400
Jun 6, 20253,020.003,082.003,008.003,041.003,041.000.86%580,900
Jun 5, 20253,080.003,135.003,007.003,015.003,015.00-0.66%867,000
Jun 4, 20253,044.003,170.003,004.003,035.003,035.001.13%1,812,200
Jun 3, 20253,015.003,037.002,998.003,001.003,001.00-1.51%736,200
Jun 2, 20253,060.003,060.003,020.003,047.003,047.00-0.59%415,000
May 30, 20253,048.003,080.003,027.003,065.003,065.000.20%537,900