S Crypto Energy Inc. (TYO:5721)
Japan · Delayed Price · Currency is JPY 49.00
-4.00 (-7.55%)
Aug 19, 2026, 3:30 PM JST
S Crypto Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | - | -1.89% | 570,600 |
| Aug 18, 2026 | 54.00 | 56.00 | 53.00 | 53.00 | 53.00 | - | 825,700 |
| Aug 17, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -8.62% | 2,429,300 |
| Aug 14, 2026 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -6.45% | 1,589,500 |
| Aug 13, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 692,700 |
| Aug 12, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -3.17% | 301,800 |
| Aug 10, 2026 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 6.78% | 985,400 |
| Aug 7, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 527,200 |
| Aug 6, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 512,100 |
| Aug 5, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 681,000 |
| Aug 4, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 367,800 |
| Aug 3, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 631,100 |
| Jul 31, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 1,308,600 |
| Jul 30, 2026 | 55.00 | 58.00 | 53.00 | 57.00 | 57.00 | 3.64% | 1,263,900 |
| Jul 29, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 919,400 |
| Jul 28, 2026 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 1,187,900 |
| Jul 27, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 1,804,600 |
| Jul 24, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 1,228,100 |
| Jul 23, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 410,100 |
| Jul 22, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 532,100 |
| Jul 21, 2026 | 56.00 | 61.00 | 56.00 | 59.00 | 59.00 | 3.51% | 1,344,900 |
| Jul 17, 2026 | 60.00 | 61.00 | 55.00 | 57.00 | 57.00 | -6.56% | 3,022,400 |
| Jul 16, 2026 | 63.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 1,359,500 |
| Jul 15, 2026 | 62.00 | 64.00 | 60.00 | 64.00 | 64.00 | 3.23% | 1,254,300 |
| Jul 14, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | -1.59% | 1,601,000 |
| Jul 13, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 957,300 |
| Jul 10, 2026 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 896,900 |
| Jul 9, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 553,700 |
| Jul 8, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 1,001,000 |
| Jul 7, 2026 | 65.00 | 66.00 | 62.00 | 62.00 | 62.00 | -3.13% | 1,285,500 |
| Jul 6, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 1.59% | 1,830,400 |
| Jul 3, 2026 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 1,051,900 |
| Jul 2, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 934,500 |
| Jul 1, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 1,426,300 |
| Jun 30, 2026 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | -5.88% | 2,961,700 |
| Jun 29, 2026 | 75.00 | 89.00 | 65.00 | 68.00 | 68.00 | -2.86% | 15,645,000 |
| Jun 26, 2026 | 71.00 | 71.00 | 66.00 | 70.00 | 70.00 | -4.11% | 4,216,600 |
| Jun 25, 2026 | 61.00 | 82.00 | 59.00 | 73.00 | 73.00 | 30.36% | 20,867,300 |
| Jun 24, 2026 | 50.00 | 68.00 | 50.00 | 56.00 | 56.00 | 12.00% | 11,713,700 |
| Jun 23, 2026 | 52.00 | 52.00 | 49.00 | 50.00 | 50.00 | -3.85% | 2,782,400 |
| Jun 22, 2026 | 56.00 | 58.00 | 51.00 | 52.00 | 52.00 | -7.14% | 2,449,700 |
| Jun 19, 2026 | 62.00 | 63.00 | 56.00 | 56.00 | 56.00 | -9.68% | 3,637,800 |
| Jun 18, 2026 | 61.00 | 71.00 | 61.00 | 62.00 | 62.00 | 1.64% | 5,477,100 |
| Jun 17, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 1,051,000 |
| Jun 16, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,532,600 |
| Jun 15, 2026 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -8.70% | 2,199,400 |
| Jun 12, 2026 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 2.99% | 1,387,800 |
| Jun 11, 2026 | 64.00 | 67.00 | 63.00 | 67.00 | 67.00 | - | 2,041,300 |
| Jun 10, 2026 | 69.00 | 69.00 | 63.00 | 67.00 | 67.00 | - | 1,992,300 |
| Jun 9, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,022,500 |