Precision System Science Co., Ltd. (TYO:7707)
Japan · Delayed Price · Currency is JPY 240.00
+2.00 (0.84%)
Feb 16, 2026, 3:30 PM JST
Precision System Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 224.00 | 232.00 | 221.00 | 221.00 | 221.00 | -0.45% | 416,900 |
| Jan 19, 2026 | 223.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 253,000 |
| Jan 16, 2026 | 221.00 | 225.00 | 219.00 | 222.00 | 222.00 | 0.45% | 299,900 |
| Jan 15, 2026 | 214.00 | 222.00 | 214.00 | 221.00 | 221.00 | 2.79% | 300,400 |
| Jan 14, 2026 | 213.00 | 216.00 | 212.00 | 215.00 | 215.00 | 0.94% | 109,500 |
| Jan 13, 2026 | 220.00 | 221.00 | 212.00 | 213.00 | 213.00 | -2.74% | 264,200 |
| Jan 9, 2026 | 210.00 | 221.00 | 207.00 | 219.00 | 219.00 | 4.78% | 759,700 |
| Jan 8, 2026 | 200.00 | 215.00 | 199.00 | 209.00 | 209.00 | 3.47% | 464,900 |
| Jan 7, 2026 | 192.00 | 202.00 | 191.00 | 202.00 | 202.00 | 5.21% | 467,100 |
| Jan 6, 2026 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1.05% | 108,900 |
| Jan 5, 2026 | 187.00 | 193.00 | 186.00 | 190.00 | 190.00 | 2.15% | 138,300 |
| Dec 30, 2025 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 75,700 |
| Dec 29, 2025 | 182.00 | 187.00 | 181.00 | 187.00 | 187.00 | 2.75% | 114,400 |
| Dec 26, 2025 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 265,600 |
| Dec 25, 2025 | 182.00 | 185.00 | 181.00 | 182.00 | 182.00 | - | 200,800 |
| Dec 24, 2025 | 187.00 | 188.00 | 182.00 | 182.00 | 182.00 | -2.67% | 170,400 |
| Dec 23, 2025 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 2.75% | 233,300 |
| Dec 22, 2025 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 0.55% | 167,300 |
| Dec 19, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.69% | 106,500 |
| Dec 18, 2025 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 83,500 |
| Dec 17, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 71,800 |
| Dec 16, 2025 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1.12% | 159,900 |
| Dec 15, 2025 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | -0.56% | 190,900 |
| Dec 12, 2025 | 182.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.10% | 117,900 |
| Dec 11, 2025 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -2.16% | 168,600 |
| Dec 10, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 66,100 |
| Dec 9, 2025 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | - | 92,900 |
| Dec 8, 2025 | 189.00 | 189.00 | 182.00 | 184.00 | 184.00 | -1.60% | 238,600 |
| Dec 5, 2025 | 191.00 | 194.00 | 184.00 | 187.00 | 187.00 | -2.60% | 236,900 |
| Dec 4, 2025 | 192.00 | 195.00 | 192.00 | 192.00 | 192.00 | - | 73,700 |
| Dec 3, 2025 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -0.52% | 96,400 |
| Dec 2, 2025 | 203.00 | 203.00 | 193.00 | 193.00 | 193.00 | -4.46% | 161,200 |
| Dec 1, 2025 | 207.00 | 208.00 | 202.00 | 202.00 | 202.00 | -1.94% | 173,200 |