Seven Bank, Ltd. (TYO:8410)
Japan · Delayed Price · Currency is JPY 275.00
+3.10 (1.14%)
Aug 6, 2025, 3:30 PM JST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 273.00 | 275.30 | 272.90 | 275.00 | 275.00 | 1.14% | 3,122,500 |
| Aug 5, 2025 | 272.90 | 273.60 | 271.20 | 271.90 | 271.90 | 0.37% | 2,831,200 |
| Aug 4, 2025 | 269.00 | 271.00 | 268.70 | 270.90 | 270.90 | -1.31% | 3,040,700 |
| Aug 1, 2025 | 270.30 | 274.50 | 269.90 | 274.50 | 274.50 | 1.22% | 3,420,800 |
| Jul 31, 2025 | 269.00 | 272.00 | 268.40 | 271.20 | 271.20 | 0.82% | 2,962,000 |
| Jul 30, 2025 | 267.70 | 269.80 | 266.60 | 269.00 | 269.00 | 0.19% | 3,717,400 |
| Jul 29, 2025 | 270.10 | 270.40 | 268.20 | 268.50 | 268.50 | -0.67% | 2,977,500 |
| Jul 28, 2025 | 273.00 | 273.40 | 269.70 | 270.30 | 270.30 | -1.67% | 4,039,600 |
| Jul 25, 2025 | 277.50 | 277.80 | 274.80 | 274.90 | 274.90 | - | 4,930,600 |
| Jul 24, 2025 | 273.00 | 276.60 | 272.60 | 274.90 | 274.90 | 1.14% | 7,326,200 |
| Jul 23, 2025 | 269.00 | 274.90 | 268.90 | 271.80 | 271.80 | 2.10% | 9,900,900 |
| Jul 22, 2025 | 267.00 | 268.30 | 266.10 | 266.20 | 266.20 | -0.22% | 3,306,800 |
| Jul 18, 2025 | 267.90 | 268.30 | 266.10 | 266.80 | 266.80 | 0.19% | 2,939,400 |
| Jul 17, 2025 | 265.00 | 266.60 | 264.20 | 266.30 | 266.30 | 0.38% | 2,054,500 |
| Jul 16, 2025 | 267.00 | 267.40 | 265.20 | 265.30 | 265.30 | -0.79% | 2,586,000 |
| Jul 15, 2025 | 270.00 | 272.40 | 267.30 | 267.40 | 267.40 | -0.71% | 3,998,800 |
| Jul 14, 2025 | 269.40 | 269.40 | 267.30 | 269.30 | 269.30 | -0.04% | 2,307,000 |
| Jul 11, 2025 | 268.30 | 270.60 | 267.70 | 269.40 | 269.40 | 0.86% | 3,036,000 |
| Jul 10, 2025 | 267.90 | 267.90 | 265.70 | 267.10 | 267.10 | -0.30% | 2,737,700 |
| Jul 9, 2025 | 265.60 | 269.60 | 265.20 | 267.90 | 267.90 | 1.13% | 4,019,600 |
| Jul 8, 2025 | 265.00 | 265.90 | 263.80 | 264.90 | 264.90 | -0.53% | 3,356,600 |
| Jul 7, 2025 | 266.30 | 267.90 | 265.00 | 266.30 | 266.30 | -0.11% | 3,181,100 |
| Jul 4, 2025 | 268.00 | 269.10 | 266.40 | 266.60 | 266.60 | -0.78% | 3,026,800 |
| Jul 3, 2025 | 266.40 | 269.70 | 264.90 | 268.70 | 268.70 | 1.55% | 6,287,300 |
| Jul 2, 2025 | 263.20 | 267.00 | 261.10 | 264.60 | 264.60 | 0.84% | 6,260,300 |
| Jul 1, 2025 | 262.10 | 264.10 | 261.90 | 262.40 | 262.40 | -0.23% | 5,118,000 |
| Jun 30, 2025 | 264.30 | 264.80 | 263.00 | 263.00 | 263.00 | -0.45% | 4,185,800 |
| Jun 27, 2025 | 262.50 | 264.50 | 261.20 | 264.20 | 264.20 | 0.27% | 3,704,000 |
| Jun 26, 2025 | 265.20 | 265.60 | 263.50 | 263.50 | 263.50 | -0.83% | 3,259,600 |
| Jun 25, 2025 | 267.10 | 267.10 | 264.10 | 265.70 | 265.70 | 0.04% | 2,503,500 |
| Jun 24, 2025 | 266.00 | 270.30 | 264.60 | 265.60 | 265.60 | 0.64% | 3,872,100 |
| Jun 23, 2025 | 264.50 | 265.10 | 261.00 | 263.90 | 263.90 | -0.30% | 4,313,600 |
| Jun 20, 2025 | 264.00 | 272.60 | 263.50 | 264.70 | 264.70 | 1.03% | 15,574,600 |
| Jun 19, 2025 | 262.40 | 263.40 | 261.60 | 262.00 | 262.00 | -0.08% | 2,194,500 |
| Jun 18, 2025 | 263.90 | 264.20 | 262.20 | 262.20 | 262.20 | -0.76% | 2,898,800 |
| Jun 17, 2025 | 264.00 | 264.60 | 263.30 | 264.20 | 264.20 | 0.08% | 1,851,500 |
| Jun 16, 2025 | 263.20 | 264.80 | 263.20 | 264.00 | 264.00 | 0.38% | 2,028,500 |
| Jun 13, 2025 | 267.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.28% | 3,844,700 |
| Jun 12, 2025 | 265.50 | 266.60 | 265.30 | 266.40 | 266.40 | 0.23% | 2,402,700 |
| Jun 11, 2025 | 266.00 | 266.50 | 264.40 | 265.80 | 265.80 | 0.15% | 3,484,100 |
| Jun 10, 2025 | 266.60 | 268.00 | 265.40 | 265.40 | 265.40 | -0.45% | 4,024,700 |
| Jun 9, 2025 | 266.50 | 268.20 | 266.00 | 266.60 | 266.60 | 0.60% | 3,463,800 |
| Jun 6, 2025 | 266.70 | 268.30 | 263.60 | 265.00 | 265.00 | -0.64% | 4,919,500 |
| Jun 5, 2025 | 267.00 | 268.60 | 266.30 | 266.70 | 266.70 | -0.89% | 3,589,700 |
| Jun 4, 2025 | 267.70 | 271.70 | 266.30 | 269.10 | 269.10 | 0.49% | 6,677,900 |
| Jun 3, 2025 | 266.00 | 271.30 | 264.00 | 267.80 | 267.80 | -0.81% | 8,476,400 |
| Jun 2, 2025 | 272.30 | 273.20 | 268.40 | 270.00 | 270.00 | -2.49% | 8,000,800 |
| May 30, 2025 | 274.60 | 278.20 | 272.10 | 276.90 | 276.90 | 0.58% | 5,023,800 |
| May 29, 2025 | 269.00 | 276.60 | 268.70 | 275.30 | 275.30 | 2.11% | 6,976,300 |
| May 28, 2025 | 271.00 | 271.70 | 269.30 | 269.60 | 269.60 | -0.11% | 4,409,000 |