S Crypto Energy Inc. (TYO:5721)
Japan · Delayed Price · Currency is JPY 95.00
-1.00 (-1.04%)
May 1, 2026, 3:30 PM JST
S Crypto Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 112.00 | 119.00 | 111.00 | 117.00 | 117.00 | 6.36% | 2,723,800 |
| Mar 9, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | -2.65% | 3,129,400 |
| Mar 6, 2026 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | -1.74% | 1,840,800 |
| Mar 5, 2026 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 3.60% | 2,267,700 |
| 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 |