S Science Company, Ltd. (TYO:5721)
Japan · Delayed Price · Currency is JPY 289.00
0.00 (0.00%)
Sep 12, 2025, 3:30 PM JST
S Science Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 297.00 | 309.00 | 282.00 | 289.00 | 289.00 | - | 19,746,300 |
| Sep 11, 2025 | 316.00 | 325.00 | 286.00 | 289.00 | 289.00 | -7.07% | 27,953,900 |
| Sep 10, 2025 | 295.00 | 320.00 | 282.00 | 311.00 | 311.00 | - | 36,183,200 |
| Sep 9, 2025 | 263.00 | 337.00 | 256.00 | 311.00 | 311.00 | 18.25% | 105,182,700 |
| Sep 8, 2025 | 250.00 | 277.00 | 237.00 | 263.00 | 263.00 | 9.13% | 43,585,200 |
| Sep 5, 2025 | 251.00 | 253.00 | 233.00 | 241.00 | 241.00 | -12.36% | 32,619,800 |
| Sep 4, 2025 | 236.00 | 286.00 | 235.00 | 275.00 | 275.00 | 20.61% | 85,708,900 |
| Sep 3, 2025 | 227.00 | 258.00 | 226.00 | 228.00 | 228.00 | -2.98% | 44,557,400 |
| Sep 2, 2025 | 322.00 | 322.00 | 220.00 | 235.00 | 235.00 | -3.29% | 109,078,300 |
| Sep 1, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 25.91% | 1,208,200 |
| Aug 29, 2025 | 178.00 | 203.00 | 172.00 | 193.00 | 193.00 | 10.29% | 25,893,500 |
| Aug 28, 2025 | 162.00 | 177.00 | 161.00 | 175.00 | 175.00 | 1.74% | 11,988,100 |
| Aug 27, 2025 | 206.00 | 210.00 | 170.00 | 172.00 | 172.00 | -5.49% | 24,599,800 |
| Aug 26, 2025 | 195.00 | 199.00 | 181.00 | 182.00 | 182.00 | -8.08% | 13,264,400 |
| Aug 25, 2025 | 226.00 | 226.00 | 197.00 | 198.00 | 198.00 | -6.60% | 23,284,100 |
| Aug 22, 2025 | 231.00 | 258.00 | 211.00 | 212.00 | 212.00 | -9.01% | 27,193,200 |
| Aug 21, 2025 | 269.00 | 275.00 | 230.00 | 233.00 | 233.00 | -17.08% | 43,567,600 |
| Aug 20, 2025 | 226.00 | 290.00 | 222.00 | 281.00 | 281.00 | 33.81% | 102,060,900 |
| Aug 19, 2025 | 185.00 | 210.00 | 166.00 | 210.00 | 210.00 | 31.25% | 56,639,000 |
| Aug 18, 2025 | 140.00 | 162.00 | 127.00 | 160.00 | 160.00 | 18.52% | 24,967,300 |
| Aug 15, 2025 | 124.00 | 137.00 | 119.00 | 135.00 | 135.00 | 10.66% | 15,408,000 |
| Aug 14, 2025 | 121.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 3,008,900 |
| Aug 13, 2025 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | -0.81% | 4,034,600 |
| Aug 12, 2025 | 113.00 | 124.00 | 112.00 | 123.00 | 123.00 | 7.89% | 5,791,800 |
| Aug 8, 2025 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | 0.88% | 3,124,500 |
| Aug 7, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 3,668,300 |
| Aug 6, 2025 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -1.72% | 3,353,400 |
| Aug 5, 2025 | 121.00 | 123.00 | 116.00 | 116.00 | 116.00 | -3.33% | 4,097,800 |
| Aug 4, 2025 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 0.84% | 3,397,600 |
| Aug 1, 2025 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.25% | 3,728,900 |
| Jul 31, 2025 | 122.00 | 124.00 | 119.00 | 123.00 | 123.00 | 0.82% | 3,416,100 |
| Jul 30, 2025 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 4,313,800 |
| Jul 29, 2025 | 120.00 | 123.00 | 117.00 | 119.00 | 119.00 | -4.03% | 6,945,500 |
| Jul 28, 2025 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | -6.06% | 8,895,200 |
| Jul 25, 2025 | 132.00 | 144.00 | 130.00 | 132.00 | 132.00 | 0.76% | 15,889,400 |
| Jul 24, 2025 | 129.00 | 141.00 | 125.00 | 131.00 | 131.00 | 1.55% | 12,734,300 |
| Jul 23, 2025 | 127.00 | 132.00 | 123.00 | 129.00 | 129.00 | -0.77% | 6,294,100 |
| Jul 22, 2025 | 148.00 | 151.00 | 126.00 | 130.00 | 130.00 | -9.09% | 21,336,900 |
| Jul 18, 2025 | 120.00 | 145.00 | 116.00 | 143.00 | 143.00 | 21.19% | 39,854,400 |
| Jul 17, 2025 | 114.00 | 122.00 | 113.00 | 118.00 | 118.00 | 5.36% | 10,888,300 |
| Jul 16, 2025 | 112.00 | 120.00 | 110.00 | 112.00 | 112.00 | -3.45% | 7,801,800 |
| Jul 15, 2025 | 133.00 | 134.00 | 115.00 | 116.00 | 116.00 | -9.38% | 15,214,800 |
| Jul 14, 2025 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | -6.57% | 12,448,300 |
| Jul 11, 2025 | 150.00 | 151.00 | 136.00 | 137.00 | 137.00 | -7.43% | 13,062,300 |
| Jul 10, 2025 | 159.00 | 161.00 | 148.00 | 148.00 | 148.00 | -6.92% | 15,327,900 |
| Jul 9, 2025 | 150.00 | 166.00 | 148.00 | 159.00 | 159.00 | 7.43% | 27,299,900 |
| Jul 8, 2025 | 146.00 | 156.00 | 143.00 | 148.00 | 148.00 | 0.68% | 13,636,800 |
| Jul 7, 2025 | 153.00 | 159.00 | 143.00 | 147.00 | 147.00 | -5.16% | 18,618,000 |
| Jul 4, 2025 | 173.00 | 181.00 | 149.00 | 155.00 | 155.00 | -15.30% | 31,468,800 |
| Jul 3, 2025 | 140.00 | 191.00 | 131.00 | 183.00 | 183.00 | 18.06% | 110,449,900 |