Precision System Science Co., Ltd. (TYO:7707)
Japan · Delayed Price · Currency is JPY 211.00
+3.00 (1.44%)
Jul 21, 2026, 3:30 PM JST
Precision System Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 210.00 | 210.00 | 203.00 | 208.00 | 208.00 | -2.35% | 175,800 |
| Jul 16, 2026 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | -2.29% | 175,400 |
| Jul 15, 2026 | 208.00 | 219.00 | 206.00 | 218.00 | 218.00 | 5.83% | 177,800 |
| Jul 14, 2026 | 208.00 | 210.00 | 205.00 | 206.00 | 206.00 | -1.44% | 137,400 |
| Jul 13, 2026 | 212.00 | 219.00 | 208.00 | 209.00 | 209.00 | 1.95% | 341,600 |
| Jul 10, 2026 | 196.00 | 209.00 | 196.00 | 205.00 | 205.00 | 4.06% | 170,800 |
| Jul 9, 2026 | 195.00 | 197.00 | 192.00 | 197.00 | 197.00 | 1.55% | 136,000 |
| Jul 8, 2026 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | - | 106,800 |
| Jul 7, 2026 | 201.00 | 203.00 | 194.00 | 194.00 | 194.00 | -1.52% | 161,100 |
| Jul 6, 2026 | 193.00 | 201.00 | 193.00 | 197.00 | 197.00 | 1.03% | 96,300 |
| Jul 3, 2026 | 195.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1.04% | 124,200 |
| Jul 2, 2026 | 192.00 | 197.00 | 192.00 | 193.00 | 193.00 | 0.52% | 107,100 |
| Jul 1, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 32,300 |
| Jun 30, 2026 | 191.00 | 199.00 | 189.00 | 194.00 | 194.00 | 1.04% | 78,200 |
| Jun 29, 2026 | 191.00 | 194.00 | 188.00 | 192.00 | 192.00 | 2.67% | 73,600 |
| Jun 26, 2026 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 846,800 |
| Jun 25, 2026 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | -0.52% | 100,800 |
| Jun 24, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.60% | 92,900 |
| Jun 23, 2026 | 194.00 | 194.00 | 188.00 | 188.00 | 188.00 | -4.08% | 192,800 |
| Jun 22, 2026 | 193.00 | 200.00 | 193.00 | 196.00 | 196.00 | 1.55% | 81,000 |
| Jun 19, 2026 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | -2.03% | 128,300 |
| Jun 18, 2026 | 194.00 | 201.00 | 192.00 | 197.00 | 197.00 | 1.55% | 154,900 |
| Jun 17, 2026 | 190.00 | 200.00 | 189.00 | 194.00 | 194.00 | 3.19% | 197,200 |
| Jun 16, 2026 | 196.00 | 196.00 | 187.00 | 188.00 | 188.00 | -2.59% | 191,800 |
| Jun 15, 2026 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | 0.52% | 102,600 |
| Jun 12, 2026 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | -2.54% | 134,700 |
| Jun 11, 2026 | 192.00 | 199.00 | 190.00 | 197.00 | 197.00 | 0.51% | 281,300 |
| Jun 10, 2026 | 207.00 | 207.00 | 189.00 | 196.00 | 196.00 | -5.77% | 660,700 |
| Jun 9, 2026 | 218.00 | 219.00 | 206.00 | 208.00 | 208.00 | -4.59% | 323,500 |
| Jun 8, 2026 | 216.00 | 218.00 | 211.00 | 218.00 | 218.00 | -0.91% | 221,300 |
| Jun 5, 2026 | 220.00 | 226.00 | 219.00 | 220.00 | 220.00 | -0.45% | 217,400 |
| 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 |