H2O Retailing Corporation (TYO:8242)
Japan · Delayed Price · Currency is JPY 1,998.00
-37.00 (-1.82%)
Aug 4, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,999.50 | 2,099.00 | 1,969.00 | 2,035.00 | 2,035.00 | 1.93% | 1,178,000 |
| Jul 31, 2025 | 1,986.00 | 2,008.50 | 1,979.00 | 1,996.50 | 1,996.50 | -0.03% | 451,800 |
| Jul 30, 2025 | 1,978.50 | 1,997.00 | 1,974.50 | 1,997.00 | 1,997.00 | 1.24% | 282,900 |
| Jul 29, 2025 | 1,980.00 | 1,993.00 | 1,954.50 | 1,972.50 | 1,972.50 | -1.13% | 345,100 |
| Jul 28, 2025 | 1,987.50 | 2,010.00 | 1,986.00 | 1,995.00 | 1,995.00 | 0.38% | 237,000 |
| Jul 25, 2025 | 2,006.00 | 2,017.00 | 1,986.00 | 1,987.50 | 1,987.50 | -0.87% | 293,300 |
| Jul 24, 2025 | 1,984.00 | 2,009.00 | 1,980.00 | 2,005.00 | 2,005.00 | 1.06% | 416,900 |
| Jul 23, 2025 | 1,968.50 | 1,984.50 | 1,959.50 | 1,984.00 | 1,984.00 | 1.15% | 376,800 |
| Jul 22, 2025 | 1,946.00 | 1,976.00 | 1,945.50 | 1,961.50 | 1,961.50 | -0.20% | 306,400 |
| Jul 18, 2025 | 1,946.00 | 1,969.50 | 1,945.00 | 1,965.50 | 1,965.50 | 1.26% | 450,400 |
| Jul 17, 2025 | 1,918.00 | 1,946.00 | 1,917.50 | 1,941.00 | 1,941.00 | 0.28% | 385,600 |
| Jul 16, 2025 | 1,953.00 | 1,956.50 | 1,923.00 | 1,935.50 | 1,935.50 | -1.53% | 473,900 |
| Jul 15, 2025 | 1,970.00 | 1,980.50 | 1,963.00 | 1,965.50 | 1,965.50 | 0.18% | 259,500 |
| Jul 14, 2025 | 1,970.00 | 1,976.50 | 1,961.00 | 1,962.00 | 1,962.00 | -0.18% | 252,000 |
| Jul 11, 2025 | 1,961.00 | 1,978.50 | 1,961.00 | 1,965.50 | 1,965.50 | 0.38% | 305,600 |
| Jul 10, 2025 | 1,946.00 | 1,958.50 | 1,933.00 | 1,958.00 | 1,958.00 | -0.08% | 475,000 |
| Jul 9, 2025 | 1,950.00 | 1,984.00 | 1,949.50 | 1,959.50 | 1,959.50 | 0.51% | 373,700 |
| Jul 8, 2025 | 1,943.00 | 1,953.50 | 1,926.50 | 1,949.50 | 1,949.50 | 0.15% | 337,700 |
| Jul 7, 2025 | 1,929.00 | 1,959.50 | 1,927.50 | 1,946.50 | 1,946.50 | 0.78% | 349,700 |
| Jul 4, 2025 | 1,930.50 | 1,938.50 | 1,921.00 | 1,931.50 | 1,931.50 | 0.21% | 282,600 |
| Jul 3, 2025 | 1,936.00 | 1,950.00 | 1,927.50 | 1,927.50 | 1,927.50 | -0.75% | 438,200 |
| Jul 2, 2025 | 1,912.00 | 1,949.00 | 1,912.00 | 1,942.00 | 1,942.00 | -0.46% | 481,400 |
| Jul 1, 2025 | 1,893.00 | 1,966.00 | 1,885.00 | 1,951.00 | 1,951.00 | 3.06% | 832,500 |
| Jun 30, 2025 | 1,919.00 | 1,919.00 | 1,881.50 | 1,893.00 | 1,893.00 | -0.92% | 523,100 |
| Jun 27, 2025 | 1,904.00 | 1,916.00 | 1,892.00 | 1,910.50 | 1,910.50 | 1.33% | 490,500 |
| Jun 26, 2025 | 1,855.00 | 1,886.00 | 1,852.00 | 1,885.50 | 1,885.50 | 1.64% | 419,300 |
| Jun 25, 2025 | 1,868.00 | 1,868.00 | 1,844.00 | 1,855.00 | 1,855.00 | -0.80% | 471,200 |
| Jun 24, 2025 | 1,926.50 | 1,926.50 | 1,870.00 | 1,870.00 | 1,870.00 | -2.22% | 354,500 |
| Jun 23, 2025 | 1,928.00 | 1,928.00 | 1,893.50 | 1,912.50 | 1,912.50 | -1.37% | 328,600 |
| Jun 20, 2025 | 1,949.50 | 1,955.50 | 1,927.50 | 1,939.00 | 1,939.00 | -1.07% | 734,900 |
| Jun 19, 2025 | 1,958.00 | 1,966.00 | 1,948.50 | 1,960.00 | 1,960.00 | 0.31% | 239,700 |
| Jun 18, 2025 | 1,950.50 | 1,974.00 | 1,950.50 | 1,954.00 | 1,954.00 | 0.08% | 359,900 |
| Jun 17, 2025 | 1,948.50 | 1,952.50 | 1,925.50 | 1,952.50 | 1,952.50 | 0.08% | 351,500 |
| Jun 16, 2025 | 1,950.00 | 1,957.00 | 1,941.00 | 1,951.00 | 1,951.00 | 1.04% | 313,100 |
| Jun 13, 2025 | 1,939.00 | 1,950.50 | 1,925.00 | 1,931.00 | 1,931.00 | -0.26% | 380,300 |
| Jun 12, 2025 | 1,941.00 | 1,948.50 | 1,925.00 | 1,936.00 | 1,936.00 | -0.74% | 409,000 |
| Jun 11, 2025 | 1,919.00 | 1,973.00 | 1,914.50 | 1,950.50 | 1,950.50 | 1.43% | 512,400 |
| Jun 10, 2025 | 1,906.00 | 1,932.00 | 1,902.00 | 1,923.00 | 1,923.00 | 0.92% | 438,200 |
| Jun 9, 2025 | 1,911.00 | 1,922.00 | 1,898.00 | 1,905.50 | 1,905.50 | -0.29% | 394,400 |
| Jun 6, 2025 | 1,908.00 | 1,911.00 | 1,897.00 | 1,911.00 | 1,911.00 | 0.61% | 405,300 |
| Jun 5, 2025 | 1,929.50 | 1,941.00 | 1,896.50 | 1,899.50 | 1,899.50 | -1.76% | 569,800 |
| Jun 4, 2025 | 1,955.00 | 1,956.50 | 1,925.50 | 1,933.50 | 1,933.50 | -1.58% | 539,800 |
| Jun 3, 2025 | 1,942.50 | 1,966.50 | 1,919.50 | 1,964.50 | 1,964.50 | 0.49% | 670,200 |
| Jun 2, 2025 | 1,952.00 | 1,977.00 | 1,933.50 | 1,955.00 | 1,955.00 | -1.11% | 596,700 |
| May 30, 2025 | 1,970.00 | 1,993.00 | 1,957.50 | 1,977.00 | 1,977.00 | -0.33% | 838,300 |
| May 29, 2025 | 1,984.00 | 1,992.00 | 1,973.00 | 1,983.50 | 1,983.50 | -0.03% | 334,300 |
| May 28, 2025 | 2,000.00 | 2,010.50 | 1,982.00 | 1,984.00 | 1,984.00 | -0.10% | 419,400 |
| May 27, 2025 | 1,964.50 | 1,986.00 | 1,948.00 | 1,986.00 | 1,986.00 | 1.56% | 394,200 |
| May 26, 2025 | 1,995.00 | 1,995.00 | 1,940.00 | 1,955.50 | 1,955.50 | -2.10% | 697,900 |
| May 23, 2025 | 1,971.50 | 2,003.50 | 1,959.50 | 1,997.50 | 1,997.50 | 1.29% | 311,300 |