Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 765.00
+8.00 (1.06%)
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 | 755.00 | 771.00 | 755.00 | 765.00 | 765.00 | 1.06% | 67,700 |
| Jul 31, 2025 | 741.00 | 758.00 | 740.00 | 757.00 | 757.00 | 2.85% | 129,400 |
| Jul 30, 2025 | 772.00 | 779.00 | 725.00 | 736.00 | 736.00 | -4.79% | 306,200 |
| Jul 29, 2025 | 774.00 | 777.00 | 768.00 | 773.00 | 773.00 | -0.26% | 69,700 |
| Jul 28, 2025 | 789.00 | 794.00 | 775.00 | 775.00 | 775.00 | -2.02% | 157,100 |
| Jul 25, 2025 | 790.00 | 798.00 | 787.00 | 791.00 | 791.00 | -0.13% | 87,700 |
| Jul 24, 2025 | 780.00 | 798.00 | 776.00 | 792.00 | 792.00 | 1.54% | 113,700 |
| Jul 23, 2025 | 775.00 | 783.00 | 773.00 | 780.00 | 780.00 | 1.56% | 93,100 |
| Jul 22, 2025 | 780.00 | 783.00 | 768.00 | 768.00 | 768.00 | -1.92% | 57,900 |
| Jul 18, 2025 | 796.00 | 800.00 | 782.00 | 783.00 | 783.00 | -1.26% | 117,100 |
| Jul 17, 2025 | 786.00 | 801.00 | 786.00 | 793.00 | 793.00 | 0.38% | 98,300 |
| Jul 16, 2025 | 797.00 | 799.00 | 789.00 | 790.00 | 790.00 | -0.88% | 59,900 |
| Jul 15, 2025 | 803.00 | 812.00 | 797.00 | 797.00 | 797.00 | -0.75% | 38,800 |
| Jul 14, 2025 | 793.00 | 810.00 | 793.00 | 803.00 | 803.00 | 1.26% | 75,000 |
| Jul 11, 2025 | 789.00 | 800.00 | 784.00 | 793.00 | 793.00 | 1.02% | 139,000 |
| Jul 10, 2025 | 793.00 | 794.00 | 782.00 | 785.00 | 785.00 | -0.76% | 74,500 |
| Jul 9, 2025 | 790.00 | 796.00 | 788.00 | 791.00 | 791.00 | - | 82,000 |
| Jul 8, 2025 | 779.00 | 793.00 | 779.00 | 791.00 | 791.00 | 1.54% | 63,400 |
| Jul 7, 2025 | 791.00 | 795.00 | 778.00 | 779.00 | 779.00 | -1.89% | 97,400 |
| Jul 4, 2025 | 790.00 | 796.00 | 790.00 | 794.00 | 794.00 | 0.38% | 40,100 |
| Jul 3, 2025 | 789.00 | 792.00 | 784.00 | 791.00 | 791.00 | - | 46,700 |
| Jul 2, 2025 | 791.00 | 795.00 | 787.00 | 791.00 | 791.00 | -0.88% | 66,600 |
| Jul 1, 2025 | 811.00 | 812.00 | 794.00 | 798.00 | 798.00 | -1.85% | 124,800 |
| Jun 30, 2025 | 820.00 | 829.00 | 812.00 | 813.00 | 813.00 | -0.25% | 110,500 |
| Jun 27, 2025 | 803.00 | 823.00 | 803.00 | 815.00 | 815.00 | 0.87% | 116,500 |
| Jun 26, 2025 | 803.00 | 811.00 | 801.00 | 808.00 | 808.00 | 1.00% | 86,800 |
| Jun 25, 2025 | 800.00 | 805.00 | 794.00 | 800.00 | 800.00 | 0.63% | 76,300 |
| Jun 24, 2025 | 790.00 | 800.00 | 789.00 | 795.00 | 795.00 | 1.15% | 76,300 |
| Jun 23, 2025 | 785.00 | 791.00 | 779.00 | 786.00 | 786.00 | -0.51% | 85,500 |
| Jun 20, 2025 | 785.00 | 801.00 | 785.00 | 790.00 | 790.00 | 0.25% | 124,900 |
| Jun 19, 2025 | 789.00 | 791.00 | 783.00 | 788.00 | 788.00 | -0.13% | 38,600 |
| Jun 18, 2025 | 782.00 | 792.00 | 782.00 | 789.00 | 789.00 | 0.51% | 58,100 |
| Jun 17, 2025 | 778.00 | 785.00 | 778.00 | 785.00 | 785.00 | 0.26% | 52,000 |
| Jun 16, 2025 | 780.00 | 786.00 | 777.00 | 783.00 | 783.00 | 1.16% | 48,000 |
| Jun 13, 2025 | 776.00 | 776.00 | 765.00 | 774.00 | 774.00 | 0.13% | 150,800 |
| Jun 12, 2025 | 775.00 | 778.00 | 766.00 | 773.00 | 773.00 | -0.26% | 88,400 |
| Jun 11, 2025 | 775.00 | 777.00 | 765.00 | 775.00 | 775.00 | 0.26% | 68,000 |
| Jun 10, 2025 | 774.00 | 783.00 | 770.00 | 773.00 | 773.00 | - | 77,000 |
| Jun 9, 2025 | 795.00 | 795.00 | 773.00 | 773.00 | 773.00 | -1.53% | 52,100 |
| Jun 6, 2025 | 793.00 | 795.00 | 785.00 | 785.00 | 785.00 | -1.38% | 74,400 |
| Jun 5, 2025 | 803.00 | 808.00 | 793.00 | 796.00 | 796.00 | -1.36% | 89,200 |
| Jun 4, 2025 | 810.00 | 817.00 | 804.00 | 807.00 | 807.00 | -0.37% | 91,800 |
| Jun 3, 2025 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | -2.53% | 112,500 |
| Jun 2, 2025 | 855.00 | 858.00 | 824.00 | 831.00 | 831.00 | -3.26% | 136,700 |
| May 30, 2025 | 847.00 | 866.00 | 843.00 | 859.00 | 859.00 | 0.23% | 144,800 |
| May 29, 2025 | 839.00 | 867.00 | 835.00 | 857.00 | 857.00 | 2.51% | 208,800 |
| May 28, 2025 | 840.00 | 848.00 | 832.00 | 836.00 | 836.00 | 0.97% | 158,800 |
| May 27, 2025 | 824.00 | 833.00 | 812.00 | 828.00 | 828.00 | 0.36% | 149,600 |
| May 26, 2025 | 830.00 | 843.00 | 822.00 | 825.00 | 825.00 | 0.49% | 194,500 |
| May 23, 2025 | 807.00 | 826.00 | 798.00 | 821.00 | 821.00 | 1.23% | 244,600 |