S Crypto Energy Inc. (TYO:5721)
Japan · Delayed Price · Currency is JPY 70.00
-7.00 (-9.09%)
May 26, 2026, 3:30 PM JST
S Crypto Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 76.00 | 76.00 | 69.00 | 70.00 | 70.00 | -9.09% | 2,826,400 |
| May 25, 2026 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | -4.94% | 2,558,200 |
| May 22, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 3.85% | 1,299,200 |
| May 21, 2026 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | -2.50% | 1,266,400 |
| May 20, 2026 | 78.00 | 82.00 | 76.00 | 80.00 | 80.00 | 2.56% | 1,659,200 |
| May 19, 2026 | 75.00 | 80.00 | 75.00 | 78.00 | 78.00 | 2.63% | 2,628,900 |
| May 18, 2026 | 80.00 | 80.00 | 75.00 | 76.00 | 76.00 | -6.17% | 3,386,800 |
| May 15, 2026 | 85.00 | 87.00 | 80.00 | 81.00 | 81.00 | -10.99% | 4,825,600 |
| May 14, 2026 | 93.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 1,975,300 |
| May 13, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 1,348,600 |
| May 12, 2026 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 1,280,200 |
| May 11, 2026 | 97.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,276,300 |
| May 8, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 1,461,700 |
| May 7, 2026 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | 3.16% | 2,219,700 |
| May 1, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 1,401,800 |
| Apr 30, 2026 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | - | 1,654,400 |
| Apr 28, 2026 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | 1,030,300 |
| Apr 27, 2026 | 100.00 | 103.00 | 97.00 | 98.00 | 98.00 | 2.08% | 2,206,000 |
| Apr 24, 2026 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | -1.03% | 931,500 |
| Apr 23, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 1,367,400 |
| Apr 22, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 1,408,200 |
| Apr 21, 2026 | 105.00 | 107.00 | 99.00 | 99.00 | 99.00 | -1.98% | 4,192,300 |
| Apr 20, 2026 | 100.00 | 105.00 | 99.00 | 101.00 | 101.00 | 1.00% | 2,710,300 |
| Apr 17, 2026 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 2,363,300 |
| Apr 16, 2026 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | 3.03% | 3,277,600 |
| Apr 15, 2026 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 1.02% | 2,365,800 |
| Apr 14, 2026 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 3,841,400 |
| Apr 13, 2026 | 95.00 | 101.00 | 94.00 | 96.00 | 96.00 | -1.03% | 3,228,500 |
| Apr 10, 2026 | 105.00 | 106.00 | 96.00 | 97.00 | 97.00 | -7.62% | 9,240,500 |
| Apr 9, 2026 | 109.00 | 109.00 | 101.00 | 105.00 | 105.00 | -5.41% | 6,187,300 |
| Apr 8, 2026 | 118.00 | 124.00 | 107.00 | 111.00 | 111.00 | -5.93% | 24,687,200 |
| Apr 7, 2026 | 90.00 | 118.00 | 89.00 | 118.00 | 118.00 | 34.09% | 21,699,500 |
| Apr 6, 2026 | 89.00 | 92.00 | 86.00 | 88.00 | 88.00 | -5.38% | 3,837,500 |
| Apr 3, 2026 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | -6.06% | 4,833,800 |
| Apr 2, 2026 | 111.00 | 112.00 | 99.00 | 99.00 | 99.00 | -12.39% | 6,637,100 |
| Apr 1, 2026 | 108.00 | 114.00 | 107.00 | 113.00 | 113.00 | 5.61% | 3,222,900 |
| Mar 31, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,855,800 |
| Mar 30, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -4.42% | 2,731,400 |
| Mar 27, 2026 | 109.00 | 114.00 | 108.00 | 113.00 | 113.00 | 3.67% | 2,387,400 |
| Mar 26, 2026 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 2,171,300 |
| Mar 25, 2026 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 2.78% | 2,310,700 |
| Mar 24, 2026 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,218,800 |
| Mar 23, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 2,589,700 |
| Mar 19, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -7.63% | 2,928,000 |
| Mar 18, 2026 | 110.00 | 118.00 | 109.00 | 118.00 | 118.00 | 8.26% | 3,886,400 |
| Mar 17, 2026 | 112.00 | 115.00 | 108.00 | 109.00 | 109.00 | -0.91% | 2,700,600 |
| Mar 16, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 2,047,100 |
| Mar 13, 2026 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 2,368,800 |
| Mar 12, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 1,914,200 |
| Mar 11, 2026 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | -3.42% | 2,280,900 |