Precision System Science Co., Ltd. (TYO:7707)
Japan · Delayed Price · Currency is JPY 221.00
-8.00 (-3.49%)
Jun 4, 2026, 3:30 PM JST
Precision System Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 227.00 | 228.00 | 219.00 | 221.00 | 221.00 | -3.49% | 188,800 |
| Jun 3, 2026 | 248.00 | 248.00 | 216.00 | 229.00 | 229.00 | -8.40% | 873,500 |
| Jun 2, 2026 | 255.00 | 263.00 | 249.00 | 250.00 | 250.00 | -0.79% | 231,200 |
| Jun 1, 2026 | 245.00 | 256.00 | 242.00 | 252.00 | 252.00 | 2.86% | 175,700 |
| May 29, 2026 | 256.00 | 257.00 | 245.00 | 245.00 | 245.00 | -5.04% | 206,700 |
| May 28, 2026 | 250.00 | 259.00 | 248.00 | 258.00 | 258.00 | 3.61% | 176,800 |
| May 27, 2026 | 250.00 | 256.00 | 245.00 | 249.00 | 249.00 | -0.80% | 251,000 |
| May 26, 2026 | 266.00 | 274.00 | 249.00 | 251.00 | 251.00 | -3.83% | 464,000 |
| May 25, 2026 | 276.00 | 277.00 | 253.00 | 261.00 | 261.00 | -5.78% | 590,000 |
| May 22, 2026 | 251.00 | 279.00 | 249.00 | 277.00 | 277.00 | 11.24% | 682,100 |
| May 21, 2026 | 267.00 | 270.00 | 246.00 | 249.00 | 249.00 | -6.04% | 876,800 |
| May 20, 2026 | 288.00 | 288.00 | 258.00 | 265.00 | 265.00 | -8.62% | 1,130,300 |
| May 19, 2026 | 252.00 | 299.00 | 252.00 | 290.00 | 290.00 | 16.47% | 2,492,800 |
| May 18, 2026 | 260.00 | 270.00 | 245.00 | 249.00 | 249.00 | 2.47% | 1,062,500 |
| May 15, 2026 | 235.00 | 264.00 | 232.00 | 243.00 | 243.00 | 4.29% | 976,200 |
| May 14, 2026 | 250.00 | 252.00 | 230.00 | 233.00 | 233.00 | -10.73% | 668,800 |
| May 13, 2026 | 255.00 | 270.00 | 253.00 | 261.00 | 261.00 | 3.98% | 945,800 |
| May 12, 2026 | 285.00 | 285.00 | 246.00 | 251.00 | 251.00 | -9.39% | 1,562,900 |
| May 11, 2026 | 253.00 | 299.00 | 243.00 | 277.00 | 277.00 | 6.54% | 3,834,400 |
| May 8, 2026 | 238.00 | 265.00 | 231.00 | 260.00 | 260.00 | 17.12% | 2,772,500 |
| May 7, 2026 | 227.00 | 229.00 | 218.00 | 222.00 | 222.00 | 6.73% | 275,100 |
| May 1, 2026 | 205.00 | 209.00 | 202.00 | 208.00 | 208.00 | - | 90,600 |
| Apr 30, 2026 | 209.00 | 209.00 | 203.00 | 208.00 | 208.00 | 0.48% | 90,500 |
| Apr 28, 2026 | 214.00 | 214.00 | 207.00 | 207.00 | 207.00 | -3.27% | 65,500 |
| Apr 27, 2026 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | -2.28% | 112,600 |
| Apr 24, 2026 | 226.00 | 226.00 | 217.00 | 219.00 | 219.00 | -2.67% | 141,300 |
| Apr 23, 2026 | 230.00 | 230.00 | 223.00 | 225.00 | 225.00 | -1.75% | 92,600 |
| Apr 22, 2026 | 229.00 | 231.00 | 225.00 | 229.00 | 229.00 | -1.72% | 57,600 |
| Apr 21, 2026 | 232.00 | 234.00 | 226.00 | 233.00 | 233.00 | 1.30% | 110,500 |
| Apr 20, 2026 | 224.00 | 232.00 | 223.00 | 230.00 | 230.00 | 2.22% | 97,700 |
| Apr 17, 2026 | 220.00 | 228.00 | 216.00 | 225.00 | 225.00 | 2.27% | 116,100 |
| Apr 16, 2026 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.46% | 52,100 |
| Apr 15, 2026 | 216.00 | 219.00 | 213.00 | 219.00 | 219.00 | 2.82% | 103,400 |
| Apr 14, 2026 | 214.00 | 215.00 | 211.00 | 213.00 | 213.00 | -0.93% | 50,200 |
| Apr 13, 2026 | 215.00 | 215.00 | 211.00 | 215.00 | 215.00 | -0.46% | 68,600 |
| Apr 10, 2026 | 221.00 | 221.00 | 214.00 | 216.00 | 216.00 | -2.70% | 74,200 |
| Apr 9, 2026 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | -1.77% | 83,800 |
| Apr 8, 2026 | 222.00 | 226.00 | 221.00 | 226.00 | 226.00 | 3.20% | 133,300 |
| Apr 7, 2026 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.92% | 63,800 |
| Apr 6, 2026 | 218.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.36% | 48,200 |
| Apr 3, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | 58,600 |
| 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 |