Skip to main content
logo
Hankyu Hanshin Holdings, Inc. (TYO:9042)
Japan flag Japan · Delayed Price · Currency is JPY
4,360.00
-19.00 (-0.43%)
Aug 13, 2025, 3:30 PM JST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20254,378.004,409.004,351.004,379.004,379.000.32%727,100
Aug 8, 20254,387.004,440.004,350.004,365.004,365.000.51%915,900
Aug 7, 20254,278.004,343.004,267.004,343.004,343.001.52%825,800
Aug 6, 20254,226.004,302.004,210.004,278.004,278.001.62%826,900
Aug 5, 20254,110.004,216.004,102.004,210.004,210.001.94%584,500
Aug 4, 20254,140.004,154.004,080.004,130.004,130.00-0.72%866,900
Aug 1, 20253,997.004,166.003,995.004,160.004,160.005.69%1,271,100
Jul 31, 20253,916.003,947.003,911.003,936.003,936.000.79%580,500
Jul 30, 20253,889.003,912.003,883.003,905.003,905.000.62%468,500
Jul 29, 20253,885.003,887.003,856.003,881.003,881.00-0.46%467,900
Jul 28, 20253,896.003,913.003,871.003,899.003,899.000.46%483,900
Jul 25, 20253,880.003,892.003,861.003,881.003,881.000.21%450,800
Jul 24, 20253,840.003,873.003,821.003,873.003,873.001.23%767,500
Jul 23, 20253,782.003,860.003,771.003,826.003,826.001.57%842,600
Jul 22, 20253,779.003,806.003,756.003,767.003,767.00-0.32%510,700
Jul 18, 20253,776.003,812.003,762.003,779.003,779.000.32%526,500
Jul 17, 20253,735.003,771.003,728.003,767.003,767.000.35%683,900
Jul 16, 20253,773.003,788.003,743.003,754.003,754.00-0.24%677,900
Jul 15, 20253,826.003,827.003,763.003,763.003,763.00-1.39%763,800
Jul 14, 20253,838.003,857.003,816.003,816.003,816.00-0.52%617,700
Jul 11, 20253,850.003,869.003,832.003,836.003,836.000.24%635,600
Jul 10, 20253,873.003,873.003,815.003,827.003,827.00-1.44%983,900
Jul 9, 20253,869.003,907.003,864.003,883.003,883.000.62%580,200
Jul 8, 20253,883.003,902.003,859.003,859.003,859.00-0.52%876,600
Jul 7, 20253,860.003,889.003,852.003,879.003,879.001.02%377,800
Jul 4, 20253,848.003,860.003,829.003,840.003,840.000.05%345,900
Jul 3, 20253,834.003,841.003,816.003,838.003,838.000.08%540,300
Jul 2, 20253,846.003,911.003,835.003,835.003,835.00-0.42%730,300
Jul 1, 20253,944.003,964.003,851.003,851.003,851.00-1.76%659,800
Jun 30, 20253,900.003,941.003,891.003,920.003,920.000.59%704,700
Jun 27, 20253,895.003,920.003,888.003,897.003,897.000.08%547,600
Jun 26, 20253,880.003,897.003,865.003,894.003,894.000.18%579,500
Jun 25, 20253,885.003,902.003,868.003,887.003,887.00-0.10%512,900
Jun 24, 20253,935.003,935.003,884.003,891.003,891.00-0.54%369,100
Jun 23, 20253,915.003,933.003,903.003,912.003,912.00-0.08%339,600
Jun 20, 20253,895.003,945.003,895.003,915.003,915.000.57%1,377,800
Jun 19, 20253,859.003,904.003,857.003,893.003,893.001.33%372,400
Jun 18, 20253,813.003,842.003,803.003,842.003,842.000.37%411,200
Jun 17, 20253,825.003,840.003,814.003,828.003,828.00-0.16%353,300
Jun 16, 20253,847.003,860.003,825.003,834.003,834.000.10%356,600
Jun 13, 20253,840.003,844.003,815.003,830.003,830.00-0.49%440,100
Jun 12, 20253,853.003,860.003,812.003,849.003,849.00-0.10%494,300
Jun 11, 20253,844.003,866.003,838.003,853.003,853.00-0.16%455,500
Jun 10, 20253,866.003,885.003,845.003,859.003,859.00-0.34%419,700
Jun 9, 20253,905.003,921.003,867.003,872.003,872.00-0.39%356,200
Jun 6, 20253,841.003,898.003,841.003,887.003,887.001.22%366,000
Jun 5, 20253,835.003,858.003,835.003,840.003,840.00-0.34%319,200
Jun 4, 20253,878.003,900.003,842.003,853.003,853.00-0.28%454,100
Jun 3, 20253,900.003,902.003,859.003,864.003,864.00-0.54%522,700
Jun 2, 20253,924.003,955.003,882.003,885.003,885.00-630,700