TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 1,538.00
+7.00 (0.46%)
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 | 1,537.00 | 1,555.00 | 1,536.00 | 1,538.00 | 1,538.00 | 0.46% | 21,900 |
| Jul 31, 2025 | 1,520.00 | 1,536.00 | 1,507.00 | 1,531.00 | 1,531.00 | 0.86% | 27,300 |
| Jul 30, 2025 | 1,511.00 | 1,527.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.20% | 17,500 |
| Jul 29, 2025 | 1,512.00 | 1,519.00 | 1,506.00 | 1,515.00 | 1,515.00 | -0.20% | 18,500 |
| Jul 28, 2025 | 1,509.00 | 1,525.00 | 1,501.00 | 1,518.00 | 1,518.00 | 0.60% | 17,700 |
| Jul 25, 2025 | 1,517.00 | 1,520.00 | 1,498.00 | 1,509.00 | 1,509.00 | -0.26% | 19,700 |
| Jul 24, 2025 | 1,519.00 | 1,524.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.07% | 29,700 |
| Jul 23, 2025 | 1,507.00 | 1,517.00 | 1,499.00 | 1,514.00 | 1,514.00 | 1.54% | 39,100 |
| Jul 22, 2025 | 1,485.00 | 1,507.00 | 1,485.00 | 1,491.00 | 1,491.00 | - | 23,300 |
| Jul 18, 2025 | 1,519.00 | 1,519.00 | 1,484.00 | 1,491.00 | 1,491.00 | -1.45% | 17,300 |
| Jul 17, 2025 | 1,502.00 | 1,521.00 | 1,489.00 | 1,513.00 | 1,513.00 | 0.73% | 23,900 |
| Jul 16, 2025 | 1,499.00 | 1,511.00 | 1,488.00 | 1,502.00 | 1,502.00 | 0.27% | 19,100 |
| Jul 15, 2025 | 1,490.00 | 1,501.00 | 1,484.00 | 1,498.00 | 1,498.00 | 0.74% | 16,900 |
| Jul 14, 2025 | 1,504.00 | 1,517.00 | 1,487.00 | 1,487.00 | 1,487.00 | -1.00% | 19,100 |
| Jul 11, 2025 | 1,491.00 | 1,509.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0.74% | 22,800 |
| Jul 10, 2025 | 1,502.00 | 1,503.00 | 1,490.00 | 1,491.00 | 1,491.00 | -1.00% | 32,500 |
| Jul 9, 2025 | 1,520.00 | 1,521.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.40% | 16,600 |
| Jul 8, 2025 | 1,507.00 | 1,526.00 | 1,507.00 | 1,512.00 | 1,512.00 | 0.33% | 25,900 |
| Jul 7, 2025 | 1,502.00 | 1,514.00 | 1,491.00 | 1,507.00 | 1,507.00 | 0.13% | 21,300 |
| Jul 4, 2025 | 1,523.00 | 1,523.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.92% | 15,500 |
| Jul 3, 2025 | 1,513.00 | 1,540.00 | 1,503.00 | 1,519.00 | 1,519.00 | 0.46% | 47,400 |
| Jul 2, 2025 | 1,479.00 | 1,522.00 | 1,479.00 | 1,512.00 | 1,512.00 | 0.87% | 21,000 |
| Jul 1, 2025 | 1,488.00 | 1,506.00 | 1,472.00 | 1,499.00 | 1,499.00 | 0.40% | 51,800 |
| Jun 30, 2025 | 1,520.00 | 1,523.00 | 1,487.00 | 1,493.00 | 1,493.00 | -0.93% | 49,500 |
| Jun 27, 2025 | 1,512.00 | 1,524.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.33% | 36,500 |
| Jun 26, 2025 | 1,496.00 | 1,512.00 | 1,492.00 | 1,512.00 | 1,512.00 | 1.34% | 44,000 |
| Jun 25, 2025 | 1,508.00 | 1,508.00 | 1,481.00 | 1,492.00 | 1,492.00 | 0.34% | 81,300 |
| Jun 24, 2025 | 1,475.00 | 1,489.00 | 1,472.00 | 1,487.00 | 1,487.00 | 1.78% | 43,400 |
| Jun 23, 2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,461.00 | 1,461.00 | 0.69% | 20,500 |
| Jun 20, 2025 | 1,454.00 | 1,472.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.62% | 44,200 |
| Jun 19, 2025 | 1,461.00 | 1,466.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.68% | 14,700 |
| Jun 18, 2025 | 1,449.00 | 1,475.00 | 1,449.00 | 1,470.00 | 1,470.00 | 1.45% | 17,600 |
| Jun 17, 2025 | 1,453.00 | 1,453.00 | 1,445.00 | 1,449.00 | 1,449.00 | -0.34% | 14,900 |
| Jun 16, 2025 | 1,448.00 | 1,460.00 | 1,442.00 | 1,454.00 | 1,454.00 | 0.62% | 22,900 |
| Jun 13, 2025 | 1,437.00 | 1,447.00 | 1,424.00 | 1,445.00 | 1,445.00 | 0.84% | 36,100 |
| Jun 12, 2025 | 1,426.00 | 1,438.00 | 1,424.00 | 1,433.00 | 1,433.00 | 0.49% | 22,100 |
| Jun 11, 2025 | 1,425.00 | 1,439.00 | 1,422.00 | 1,426.00 | 1,426.00 | 0.07% | 19,400 |
| Jun 10, 2025 | 1,433.00 | 1,434.00 | 1,416.00 | 1,425.00 | 1,425.00 | -0.35% | 31,600 |
| Jun 9, 2025 | 1,459.00 | 1,466.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.32% | 23,700 |
| Jun 6, 2025 | 1,481.00 | 1,491.00 | 1,463.00 | 1,464.00 | 1,464.00 | -1.21% | 48,000 |
| Jun 5, 2025 | 1,440.00 | 1,488.00 | 1,434.00 | 1,482.00 | 1,482.00 | 2.56% | 80,900 |
| Jun 4, 2025 | 1,422.00 | 1,450.00 | 1,417.00 | 1,445.00 | 1,445.00 | 1.76% | 55,100 |
| Jun 3, 2025 | 1,409.00 | 1,428.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.85% | 37,600 |
| Jun 2, 2025 | 1,410.00 | 1,427.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.21% | 29,100 |
| May 30, 2025 | 1,374.00 | 1,411.00 | 1,370.00 | 1,405.00 | 1,405.00 | 1.37% | 40,800 |
| May 29, 2025 | 1,385.00 | 1,398.00 | 1,372.00 | 1,386.00 | 1,386.00 | 0.65% | 32,800 |
| May 28, 2025 | 1,400.00 | 1,400.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.65% | 13,100 |
| May 27, 2025 | 1,370.00 | 1,388.00 | 1,370.00 | 1,386.00 | 1,386.00 | 1.02% | 11,500 |
| May 26, 2025 | 1,365.00 | 1,373.00 | 1,365.00 | 1,372.00 | 1,372.00 | 0.59% | 18,600 |
| May 23, 2025 | 1,362.00 | 1,373.00 | 1,362.00 | 1,364.00 | 1,364.00 | 0.89% | 16,500 |