Shochiku Co., Ltd. (TYO:9601)
Japan · Delayed Price · Currency is JPY 13,240
+70 (0.53%)
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 | 12,810.00 | 13,170.00 | 12,810.00 | 13,170.00 | 13,170.00 | 2.81% | 59,600 |
| Jul 31, 2025 | 12,710.00 | 12,860.00 | 12,690.00 | 12,810.00 | 12,810.00 | 0.95% | 50,800 |
| Jul 30, 2025 | 12,710.00 | 12,720.00 | 12,610.00 | 12,690.00 | 12,690.00 | -0.63% | 49,700 |
| Jul 29, 2025 | 12,930.00 | 12,970.00 | 12,740.00 | 12,770.00 | 12,770.00 | -1.84% | 38,400 |
| Jul 28, 2025 | 13,090.00 | 13,090.00 | 12,940.00 | 13,010.00 | 13,010.00 | -0.61% | 34,000 |
| Jul 25, 2025 | 12,940.00 | 13,100.00 | 12,940.00 | 13,090.00 | 13,090.00 | 1.32% | 32,100 |
| Jul 24, 2025 | 12,830.00 | 13,020.00 | 12,810.00 | 12,920.00 | 12,920.00 | 0.70% | 33,500 |
| Jul 23, 2025 | 12,670.00 | 12,860.00 | 12,640.00 | 12,830.00 | 12,830.00 | 0.71% | 47,200 |
| Jul 22, 2025 | 12,890.00 | 12,960.00 | 12,680.00 | 12,740.00 | 12,740.00 | -1.16% | 48,500 |
| Jul 18, 2025 | 13,010.00 | 13,120.00 | 12,860.00 | 12,890.00 | 12,890.00 | -0.15% | 43,900 |
| Jul 17, 2025 | 13,100.00 | 13,120.00 | 12,800.00 | 12,910.00 | 12,910.00 | -1.15% | 46,600 |
| Jul 16, 2025 | 13,150.00 | 13,190.00 | 12,820.00 | 13,060.00 | 13,060.00 | -0.76% | 77,600 |
| Jul 15, 2025 | 13,610.00 | 13,640.00 | 13,160.00 | 13,160.00 | 13,160.00 | -2.59% | 72,400 |
| Jul 14, 2025 | 13,630.00 | 13,660.00 | 13,460.00 | 13,510.00 | 13,510.00 | -0.44% | 20,700 |
| Jul 11, 2025 | 13,380.00 | 13,670.00 | 13,380.00 | 13,570.00 | 13,570.00 | 1.95% | 36,400 |
| Jul 10, 2025 | 13,370.00 | 13,370.00 | 13,180.00 | 13,310.00 | 13,310.00 | - | 27,500 |
| Jul 9, 2025 | 13,220.00 | 13,320.00 | 13,170.00 | 13,310.00 | 13,310.00 | 0.83% | 21,500 |
| Jul 8, 2025 | 13,290.00 | 13,340.00 | 13,120.00 | 13,200.00 | 13,200.00 | -0.15% | 31,700 |
| Jul 7, 2025 | 13,210.00 | 13,250.00 | 13,100.00 | 13,220.00 | 13,220.00 | 0.23% | 26,000 |
| Jul 4, 2025 | 13,170.00 | 13,250.00 | 13,150.00 | 13,190.00 | 13,190.00 | 0.15% | 18,900 |
| Jul 3, 2025 | 13,210.00 | 13,290.00 | 13,110.00 | 13,170.00 | 13,170.00 | -0.30% | 26,600 |
| Jul 2, 2025 | 13,550.00 | 13,570.00 | 13,090.00 | 13,210.00 | 13,210.00 | -2.72% | 45,400 |
| Jul 1, 2025 | 13,570.00 | 13,750.00 | 13,550.00 | 13,580.00 | 13,580.00 | 0.15% | 28,200 |
| Jun 30, 2025 | 13,760.00 | 13,780.00 | 13,560.00 | 13,560.00 | 13,560.00 | -0.15% | 22,000 |
| Jun 27, 2025 | 13,590.00 | 13,680.00 | 13,520.00 | 13,580.00 | 13,580.00 | -0.44% | 32,300 |
| Jun 26, 2025 | 13,590.00 | 13,700.00 | 13,520.00 | 13,640.00 | 13,640.00 | 0.44% | 26,100 |
| Jun 25, 2025 | 13,930.00 | 14,010.00 | 13,580.00 | 13,580.00 | 13,580.00 | -3.28% | 35,500 |
| Jun 24, 2025 | 14,170.00 | 14,230.00 | 14,000.00 | 14,040.00 | 14,040.00 | -0.28% | 29,500 |
| Jun 23, 2025 | 13,730.00 | 14,120.00 | 13,710.00 | 14,080.00 | 14,080.00 | 2.03% | 24,500 |
| Jun 20, 2025 | 13,780.00 | 13,810.00 | 13,680.00 | 13,800.00 | 13,800.00 | 0.15% | 41,500 |
| Jun 19, 2025 | 13,690.00 | 13,870.00 | 13,690.00 | 13,780.00 | 13,780.00 | 0.66% | 21,000 |
| Jun 18, 2025 | 13,800.00 | 13,920.00 | 13,670.00 | 13,690.00 | 13,690.00 | -0.80% | 20,800 |
| Jun 17, 2025 | 13,660.00 | 13,870.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1.40% | 23,100 |
| Jun 16, 2025 | 13,670.00 | 13,680.00 | 13,510.00 | 13,610.00 | 13,610.00 | -0.15% | 21,500 |
| Jun 13, 2025 | 13,660.00 | 13,780.00 | 13,600.00 | 13,630.00 | 13,630.00 | -0.73% | 27,100 |
| Jun 12, 2025 | 13,520.00 | 13,780.00 | 13,520.00 | 13,730.00 | 13,730.00 | 1.93% | 31,400 |
| Jun 11, 2025 | 13,520.00 | 13,520.00 | 13,400.00 | 13,470.00 | 13,470.00 | -0.96% | 25,000 |
| Jun 10, 2025 | 13,510.00 | 13,680.00 | 13,390.00 | 13,600.00 | 13,600.00 | 0.89% | 29,400 |
| Jun 9, 2025 | 13,500.00 | 13,500.00 | 13,360.00 | 13,480.00 | 13,480.00 | - | 20,100 |
| Jun 6, 2025 | 13,270.00 | 13,530.00 | 13,270.00 | 13,480.00 | 13,480.00 | 2.12% | 30,700 |
| Jun 5, 2025 | 13,170.00 | 13,280.00 | 13,170.00 | 13,200.00 | 13,200.00 | -0.53% | 19,000 |
| Jun 4, 2025 | 13,340.00 | 13,350.00 | 13,190.00 | 13,270.00 | 13,270.00 | -0.60% | 22,000 |
| Jun 3, 2025 | 13,350.00 | 13,510.00 | 13,270.00 | 13,350.00 | 13,350.00 | 0.07% | 23,800 |
| Jun 2, 2025 | 13,310.00 | 13,410.00 | 13,280.00 | 13,340.00 | 13,340.00 | -0.15% | 17,200 |
| May 30, 2025 | 13,410.00 | 13,520.00 | 13,310.00 | 13,360.00 | 13,360.00 | -0.89% | 54,000 |
| May 29, 2025 | 13,500.00 | 13,690.00 | 13,410.00 | 13,480.00 | 13,480.00 | 0.07% | 24,800 |
| May 28, 2025 | 13,640.00 | 13,810.00 | 13,460.00 | 13,470.00 | 13,470.00 | -0.59% | 42,500 |
| May 27, 2025 | 13,470.00 | 13,580.00 | 13,440.00 | 13,550.00 | 13,550.00 | 0.89% | 28,100 |
| May 26, 2025 | 13,280.00 | 13,430.00 | 13,240.00 | 13,430.00 | 13,430.00 | 1.36% | 26,400 |
| May 23, 2025 | 13,000.00 | 13,430.00 | 13,000.00 | 13,250.00 | 13,250.00 | 2.16% | 41,600 |