Precision System Science Co., Ltd. (TYO:7707)
Japan · Delayed Price · Currency is JPY 232.00
+5.00 (2.20%)
Oct 9, 2026, 3:30 PM JST
Precision System Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 228.00 | 236.00 | 227.00 | 232.00 | 232.00 | 2.20% | 199,900 |
| Oct 8, 2026 | 226.00 | 236.00 | 221.00 | 227.00 | 227.00 | 0.44% | 316,100 |
| Oct 7, 2026 | 227.00 | 227.00 | 220.00 | 226.00 | 226.00 | 1.80% | 150,300 |
| Oct 6, 2026 | 215.00 | 223.00 | 215.00 | 222.00 | 222.00 | 2.30% | 182,500 |
| Oct 5, 2026 | 212.00 | 218.00 | 210.00 | 217.00 | 217.00 | 2.36% | 127,900 |
| Oct 2, 2026 | 217.00 | 217.00 | 210.00 | 212.00 | 212.00 | -1.85% | 95,700 |
| Oct 1, 2026 | 211.00 | 217.00 | 208.00 | 216.00 | 216.00 | 1.89% | 691,800 |
| Sep 30, 2026 | 206.00 | 213.00 | 205.00 | 212.00 | 212.00 | 2.91% | 83,800 |
| Sep 29, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.96% | 33,500 |
| Sep 28, 2026 | 211.00 | 212.00 | 207.00 | 208.00 | 208.00 | -1.42% | 62,900 |
| Sep 25, 2026 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 41,400 |
| Sep 24, 2026 | 208.00 | 211.00 | 208.00 | 211.00 | 211.00 | 0.48% | 65,000 |
| Sep 18, 2026 | 209.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.48% | 33,500 |
| Sep 17, 2026 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.48% | 63,700 |
| Sep 16, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 47,700 |
| Sep 15, 2026 | 206.00 | 211.00 | 204.00 | 210.00 | 210.00 | 2.44% | 92,200 |
| Sep 14, 2026 | 205.00 | 206.00 | 201.00 | 205.00 | 205.00 | 0.49% | 70,800 |
| Sep 11, 2026 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.97% | 62,900 |
| Sep 10, 2026 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.49% | 69,100 |
| Sep 9, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 53,800 |
| Sep 8, 2026 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | -3.30% | 92,000 |
| Sep 7, 2026 | 212.00 | 214.00 | 211.00 | 212.00 | 212.00 | - | 36,600 |
| Sep 4, 2026 | 207.00 | 213.00 | 207.00 | 212.00 | 212.00 | 2.91% | 148,400 |
| Sep 3, 2026 | 212.00 | 213.00 | 206.00 | 206.00 | 206.00 | -3.29% | 148,500 |
| Sep 2, 2026 | 215.00 | 215.00 | 211.00 | 213.00 | 213.00 | -1.39% | 105,700 |
| Sep 1, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 77,200 |
| Aug 31, 2026 | 215.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1.38% | 123,100 |
| Aug 28, 2026 | 217.00 | 222.00 | 215.00 | 217.00 | 217.00 | -0.91% | 121,100 |
| Aug 27, 2026 | 222.00 | 222.00 | 217.00 | 219.00 | 219.00 | -0.45% | 70,900 |
| Aug 26, 2026 | 220.00 | 224.00 | 219.00 | 220.00 | 220.00 | -1.35% | 95,200 |
| Aug 25, 2026 | 224.00 | 224.00 | 216.00 | 223.00 | 223.00 | -0.89% | 161,100 |
| Aug 24, 2026 | 216.00 | 227.00 | 215.00 | 225.00 | 225.00 | 5.14% | 320,200 |
| Aug 21, 2026 | 214.00 | 217.00 | 210.00 | 214.00 | 214.00 | -1.83% | 263,300 |
| Aug 20, 2026 | 210.00 | 218.00 | 209.00 | 218.00 | 218.00 | 2.83% | 212,400 |
| Aug 19, 2026 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.47% | 238,500 |
| Aug 18, 2026 | 217.00 | 219.00 | 212.00 | 213.00 | 213.00 | -3.18% | 290,300 |
| Aug 17, 2026 | 227.00 | 235.00 | 217.00 | 220.00 | 220.00 | 0.46% | 882,400 |
| Aug 14, 2026 | 221.00 | 224.00 | 217.00 | 219.00 | 219.00 | -1.35% | 389,300 |
| Aug 13, 2026 | 215.00 | 222.00 | 214.00 | 222.00 | 222.00 | 2.78% | 202,800 |
| Aug 12, 2026 | 217.00 | 217.00 | 212.00 | 216.00 | 216.00 | - | 45,700 |
| Aug 10, 2026 | 212.00 | 217.00 | 209.00 | 216.00 | 216.00 | 2.37% | 187,800 |
| Aug 7, 2026 | 208.00 | 212.00 | 206.00 | 211.00 | 211.00 | - | 42,900 |
| Aug 6, 2026 | 209.00 | 211.00 | 206.00 | 211.00 | 211.00 | 0.48% | 44,300 |
| Aug 5, 2026 | 209.00 | 211.00 | 207.00 | 210.00 | 210.00 | 0.96% | 51,200 |
| Aug 4, 2026 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 2.97% | 82,000 |
| Aug 3, 2026 | 205.00 | 205.00 | 197.00 | 202.00 | 202.00 | -1.46% | 111,200 |
| Jul 31, 2026 | 200.00 | 205.00 | 197.00 | 205.00 | 205.00 | 5.13% | 135,400 |
| Jul 30, 2026 | 197.00 | 201.00 | 195.00 | 195.00 | 195.00 | -1.52% | 82,500 |
| Jul 29, 2026 | 201.00 | 204.00 | 195.00 | 198.00 | 198.00 | -1.49% | 196,500 |
| Jul 28, 2026 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -4.74% | 114,900 |