S Crypto Energy Inc. (TYO:5721)
Japan · Delayed Price · Currency is JPY 51.00
0.00 (0.00%)
Oct 1, 2026, 3:30 PM JST
S Crypto Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,147,900 |
| Sep 30, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,671,500 |
| Sep 29, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,177,100 |
| Sep 28, 2026 | 52.00 | 55.00 | 49.00 | 52.00 | 52.00 | -14.75% | 6,425,700 |
| Sep 25, 2026 | 65.00 | 67.00 | 61.00 | 61.00 | 61.00 | -11.59% | 3,885,400 |
| Sep 24, 2026 | 59.00 | 73.00 | 58.00 | 69.00 | 69.00 | 27.78% | 15,970,000 |
| Sep 18, 2026 | 55.00 | 57.00 | 49.00 | 54.00 | 54.00 | 1.89% | 4,343,400 |
| Sep 17, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 318,700 |
| Sep 16, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 639,400 |
| Sep 15, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | - | 399,000 |
| Sep 14, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 991,400 |
| Sep 11, 2026 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -5.36% | 953,100 |
| Sep 10, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 5.66% | 552,700 |
| Sep 9, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 557,500 |
| Sep 8, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 1,090,700 |
| Sep 7, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 479,800 |
| Sep 4, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 661,600 |
| Sep 3, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 695,200 |
| Sep 2, 2026 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,172,400 |
| Sep 1, 2026 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 817,600 |
| Aug 31, 2026 | 59.00 | 63.00 | 58.00 | 60.00 | 60.00 | - | 1,724,400 |
| Aug 28, 2026 | 58.00 | 63.00 | 57.00 | 60.00 | 60.00 | 5.26% | 1,932,600 |
| Aug 27, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 503,300 |
| Aug 26, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -6.45% | 1,241,300 |
| Aug 25, 2026 | 56.00 | 62.00 | 55.00 | 62.00 | 62.00 | 12.73% | 3,396,100 |
| Aug 24, 2026 | 59.00 | 62.00 | 54.00 | 55.00 | 55.00 | -3.51% | 1,959,200 |
| Aug 21, 2026 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | 5.56% | 4,954,700 |
| Aug 20, 2026 | 50.00 | 56.00 | 50.00 | 54.00 | 54.00 | 10.20% | 2,412,200 |
| Aug 19, 2026 | 53.00 | 54.00 | 49.00 | 49.00 | 49.00 | -7.55% | 2,438,600 |
| 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 |