S Science Company, Ltd. (TYO:5721)
Japan · Delayed Price · Currency is JPY 111.00
-6.00 (-5.13%)
Mar 4, 2026, 3:30 PM JST
S Science Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 112.00 | 116.00 | 108.00 | 111.00 | 111.00 | -5.13% | 3,109,800 |
| Mar 3, 2026 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | -5.65% | 4,019,600 |
| Mar 2, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -3.13% | 2,247,400 |
| Feb 27, 2026 | 131.00 | 134.00 | 124.00 | 128.00 | 128.00 | - | 3,563,000 |
| Feb 26, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 4.92% | 2,382,000 |
| Feb 25, 2026 | 121.00 | 124.00 | 114.00 | 122.00 | 122.00 | 0.83% | 3,391,400 |
| Feb 24, 2026 | 123.00 | 127.00 | 120.00 | 121.00 | 121.00 | -4.72% | 2,286,800 |
| Feb 20, 2026 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | -3.05% | 2,377,100 |
| Feb 19, 2026 | 136.00 | 137.00 | 130.00 | 131.00 | 131.00 | -3.68% | 1,960,500 |
| Feb 18, 2026 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 1,774,700 |
| Feb 17, 2026 | 141.00 | 144.00 | 135.00 | 136.00 | 136.00 | -3.55% | 2,081,100 |
| Feb 16, 2026 | 139.00 | 145.00 | 137.00 | 141.00 | 141.00 | 7.63% | 3,906,700 |
| Feb 13, 2026 | 134.00 | 136.00 | 131.00 | 131.00 | 131.00 | -5.07% | 3,913,300 |
| Feb 12, 2026 | 148.00 | 150.00 | 138.00 | 138.00 | 138.00 | -6.12% | 5,880,000 |
| Feb 10, 2026 | 147.00 | 152.00 | 144.00 | 147.00 | 147.00 | - | 3,432,300 |
| Feb 9, 2026 | 145.00 | 152.00 | 140.00 | 147.00 | 147.00 | 5.00% | 5,068,700 |
| Feb 6, 2026 | 143.00 | 143.00 | 136.00 | 140.00 | 140.00 | -3.45% | 3,605,800 |
| Feb 5, 2026 | 141.00 | 151.00 | 141.00 | 145.00 | 145.00 | 2.84% | 4,929,500 |
| Feb 4, 2026 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 3.68% | 3,082,700 |
| Feb 3, 2026 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | - | 1,971,300 |
| Feb 2, 2026 | 138.00 | 148.00 | 135.00 | 136.00 | 136.00 | -2.16% | 4,065,800 |
| Jan 30, 2026 | 142.00 | 143.00 | 136.00 | 139.00 | 139.00 | -2.11% | 4,008,300 |
| Jan 29, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | -5.33% | 3,191,600 |
| Jan 28, 2026 | 137.00 | 152.00 | 133.00 | 150.00 | 150.00 | 11.94% | 9,608,400 |
| Jan 27, 2026 | 145.00 | 150.00 | 133.00 | 134.00 | 134.00 | -0.74% | 14,716,500 |
| Jan 26, 2026 | 143.00 | 148.00 | 135.00 | 135.00 | 135.00 | -4.93% | 6,682,100 |
| Jan 23, 2026 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | -4.05% | 4,696,400 |
| Jan 22, 2026 | 150.00 | 156.00 | 141.00 | 148.00 | 148.00 | -6.33% | 12,718,900 |
| Jan 21, 2026 | 181.00 | 185.00 | 155.00 | 158.00 | 158.00 | -28.18% | 24,094,300 |
| Jan 20, 2026 | 212.00 | 232.00 | 206.00 | 220.00 | 220.00 | 3.77% | 10,143,400 |
| Jan 19, 2026 | 207.00 | 215.00 | 197.00 | 212.00 | 212.00 | 4.43% | 7,220,100 |
| Jan 16, 2026 | 218.00 | 219.00 | 198.00 | 203.00 | 203.00 | -5.14% | 10,475,700 |
| Jan 15, 2026 | 183.00 | 225.00 | 183.00 | 214.00 | 214.00 | 15.68% | 20,477,900 |
| Jan 14, 2026 | 177.00 | 205.00 | 172.00 | 185.00 | 185.00 | -13.15% | 23,558,400 |
| Jan 13, 2026 | 230.00 | 244.00 | 206.00 | 213.00 | 213.00 | -10.50% | 15,974,200 |
| Jan 9, 2026 | 248.00 | 261.00 | 237.00 | 238.00 | 238.00 | -5.56% | 11,507,000 |
| Jan 8, 2026 | 232.00 | 252.00 | 228.00 | 252.00 | 252.00 | 5.88% | 8,087,400 |
| Jan 7, 2026 | 233.00 | 241.00 | 224.00 | 238.00 | 238.00 | -0.83% | 8,583,000 |
| Jan 6, 2026 | 248.00 | 253.00 | 231.00 | 240.00 | 240.00 | -5.51% | 10,654,500 |
| Jan 5, 2026 | 275.00 | 283.00 | 253.00 | 254.00 | 254.00 | -1.93% | 13,938,700 |
| Dec 30, 2025 | 252.00 | 269.00 | 249.00 | 259.00 | 259.00 | -0.38% | 15,537,000 |
| Dec 29, 2025 | 246.00 | 273.00 | 243.00 | 260.00 | 260.00 | 13.04% | 31,238,300 |
| Dec 26, 2025 | 225.00 | 242.00 | 223.00 | 230.00 | 230.00 | -3.36% | 14,648,700 |
| Dec 25, 2025 | 252.00 | 252.00 | 237.00 | 238.00 | 238.00 | -4.80% | 12,096,300 |
| Dec 24, 2025 | 245.00 | 263.00 | 233.00 | 250.00 | 250.00 | 11.11% | 34,153,300 |
| Dec 23, 2025 | 227.00 | 237.00 | 221.00 | 225.00 | 225.00 | -0.88% | 10,217,500 |
| Dec 22, 2025 | 228.00 | 260.00 | 218.00 | 227.00 | 227.00 | 1.79% | 32,034,500 |
| Dec 19, 2025 | 196.00 | 224.00 | 186.00 | 223.00 | 223.00 | 16.15% | 29,736,000 |
| Dec 18, 2025 | 197.00 | 230.00 | 178.00 | 192.00 | 192.00 | - | 39,440,300 |
| Dec 17, 2025 | 218.00 | 246.00 | 187.00 | 192.00 | 192.00 | -13.51% | 78,204,900 |