Precision System Science Co., Ltd. (TYO:7707)
Japan · Delayed Price · Currency is JPY 220.00
+2.00 (0.92%)
Apr 3, 2026, 3:30 PM JST
Precision System Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 216.00 | 219.00 | 214.00 | 218.00 | - | - | 40,400 |
| Apr 2, 2026 | 217.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 82,100 |
| Apr 1, 2026 | 211.00 | 218.00 | 208.00 | 218.00 | 218.00 | 6.86% | 125,900 |
| Mar 31, 2026 | 207.00 | 210.00 | 203.00 | 204.00 | 204.00 | -2.39% | 167,700 |
| Mar 30, 2026 | 212.00 | 212.00 | 206.00 | 209.00 | 209.00 | -5.00% | 193,900 |
| Mar 27, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1.85% | 174,200 |
| Mar 26, 2026 | 224.00 | 226.00 | 215.00 | 216.00 | 216.00 | -3.57% | 194,700 |
| Mar 25, 2026 | 217.00 | 224.00 | 216.00 | 224.00 | 224.00 | 5.66% | 171,900 |
| Mar 24, 2026 | 214.00 | 215.00 | 210.00 | 212.00 | 212.00 | 2.91% | 104,800 |
| Mar 23, 2026 | 218.00 | 218.00 | 204.00 | 206.00 | 206.00 | -8.44% | 362,100 |
| Mar 19, 2026 | 231.00 | 234.00 | 225.00 | 225.00 | 225.00 | -3.43% | 221,200 |
| Mar 18, 2026 | 214.00 | 233.00 | 212.00 | 233.00 | 233.00 | 10.43% | 295,600 |
| Mar 17, 2026 | 215.00 | 218.00 | 210.00 | 211.00 | 211.00 | -0.47% | 116,000 |
| Mar 16, 2026 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | -1.40% | 120,900 |
| Mar 13, 2026 | 211.00 | 215.00 | 208.00 | 215.00 | 215.00 | 0.47% | 158,000 |
| Mar 12, 2026 | 223.00 | 223.00 | 213.00 | 214.00 | 214.00 | -4.04% | 169,100 |
| Mar 11, 2026 | 222.00 | 228.00 | 222.00 | 223.00 | 223.00 | - | 127,900 |
| Mar 10, 2026 | 220.00 | 224.00 | 217.00 | 223.00 | 223.00 | 3.72% | 152,300 |
| Mar 9, 2026 | 219.00 | 223.00 | 209.00 | 215.00 | 215.00 | -7.73% | 296,900 |
| Mar 6, 2026 | 227.00 | 233.00 | 225.00 | 233.00 | 233.00 | 0.43% | 182,900 |
| Mar 5, 2026 | 221.00 | 232.00 | 221.00 | 232.00 | 232.00 | 8.92% | 311,300 |
| Mar 4, 2026 | 222.00 | 227.00 | 209.00 | 213.00 | 213.00 | -7.39% | 524,500 |
| Mar 3, 2026 | 239.00 | 243.00 | 230.00 | 230.00 | 230.00 | -4.56% | 348,400 |
| Mar 2, 2026 | 247.00 | 247.00 | 235.00 | 241.00 | 241.00 | -4.37% | 367,600 |
| Feb 27, 2026 | 239.00 | 252.00 | 239.00 | 252.00 | 252.00 | 5.44% | 418,400 |
| Feb 26, 2026 | 239.00 | 241.00 | 235.00 | 239.00 | 239.00 | 0.42% | 124,500 |
| Feb 25, 2026 | 232.00 | 243.00 | 231.00 | 238.00 | 238.00 | 2.15% | 234,900 |
| Feb 24, 2026 | 222.00 | 236.00 | 219.00 | 233.00 | 233.00 | 4.95% | 430,700 |
| Feb 20, 2026 | 230.00 | 232.00 | 222.00 | 222.00 | 222.00 | -3.06% | 234,600 |
| Feb 19, 2026 | 253.00 | 254.00 | 225.00 | 229.00 | 229.00 | -8.40% | 879,100 |
| Feb 18, 2026 | 239.00 | 257.00 | 235.00 | 250.00 | 250.00 | 12.11% | 1,932,400 |
| Feb 17, 2026 | 233.00 | 234.00 | 221.00 | 223.00 | 223.00 | -7.08% | 829,700 |
| Feb 16, 2026 | 244.00 | 247.00 | 237.00 | 240.00 | 240.00 | 0.84% | 812,300 |
| Feb 13, 2026 | 241.00 | 242.00 | 237.00 | 238.00 | 238.00 | -0.42% | 132,600 |
| Feb 12, 2026 | 238.00 | 242.00 | 236.00 | 239.00 | 239.00 | 0.42% | 237,200 |
| Feb 10, 2026 | 235.00 | 239.00 | 230.00 | 238.00 | 238.00 | 1.28% | 130,900 |
| Feb 9, 2026 | 236.00 | 236.00 | 231.00 | 235.00 | 235.00 | 0.86% | 118,000 |
| Feb 6, 2026 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | -2.51% | 171,400 |
| Feb 5, 2026 | 237.00 | 242.00 | 235.00 | 239.00 | 239.00 | 0.42% | 147,900 |
| Feb 4, 2026 | 236.00 | 239.00 | 235.00 | 238.00 | 238.00 | 0.85% | 80,400 |
| Feb 3, 2026 | 232.00 | 236.00 | 228.00 | 236.00 | 236.00 | 3.96% | 119,400 |
| Feb 2, 2026 | 242.00 | 242.00 | 225.00 | 227.00 | 227.00 | -5.02% | 465,900 |
| Jan 30, 2026 | 243.00 | 244.00 | 236.00 | 239.00 | 239.00 | 3.46% | 389,800 |
| Jan 29, 2026 | 231.00 | 235.00 | 224.00 | 231.00 | 231.00 | -0.86% | 222,600 |
| Jan 28, 2026 | 227.00 | 235.00 | 224.00 | 233.00 | 233.00 | 1.30% | 192,500 |
| Jan 27, 2026 | 226.00 | 234.00 | 224.00 | 230.00 | 230.00 | 1.77% | 171,000 |
| Jan 26, 2026 | 227.00 | 231.00 | 226.00 | 226.00 | 226.00 | -2.16% | 198,700 |
| Jan 23, 2026 | 217.00 | 231.00 | 216.00 | 231.00 | 231.00 | 6.94% | 323,900 |
| Jan 22, 2026 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -0.92% | 114,200 |
| Jan 21, 2026 | 213.00 | 221.00 | 212.00 | 218.00 | 218.00 | -1.36% | 240,100 |