tiprankstipranks
Trending News
More News >
S.Science Company, Ltd. (JP:5721)
:5721
Japanese Market
Advertisement

S.Science Company, Ltd. (5721) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
147.00
149.00
141.00
141.00
141.00
-6.00%
4,165,700
0.21
Oct 22, 2025
140.00
153.00
140.00
150.00
150.00
+5.63%
6,577,600
0.32
Oct 21, 2025
143.00
146.00
138.00
142.00
142.00
-0.70%
4,608,900
0.22
Oct 20, 2025
140.00
145.00
133.00
143.00
143.00
+10.00%
7,956,300
0.38
Oct 17, 2025
136.00
137.00
128.00
130.00
130.00
-7.14%
7,120,100
0.34
Oct 16, 2025
144.00
147.00
137.00
140.00
140.00
-6.04%
8,021,700
0.38
Oct 15, 2025
154.00
156.00
147.00
149.00
149.00
-3.87%
5,396,800
0.26
Oct 14, 2025
170.00
175.00
154.00
155.00
155.00
-11.43%
9,405,400
0.44
Oct 10, 2025
162.00
177.00
162.00
175.00
175.00
+6.06%
7,548,300
0.35
Oct 09, 2025
163.00
168.00
158.00
165.00
165.00
0.00%
5,033,100
0.23
Oct 08, 2025
171.00
176.00
165.00
165.00
165.00
-5.17%
5,025,500
0.23
Oct 07, 2025
171.00
180.00
162.00
174.00
174.00
+2.96%
7,578,200
0.34
Oct 06, 2025
170.00
174.00
162.00
169.00
169.00
+0.60%
7,347,900
0.31
Oct 03, 2025
174.00
182.00
168.00
168.00
168.00
-2.33%
6,724,200
0.27
Oct 02, 2025
176.00
183.00
170.00
172.00
172.00
-2.27%
8,196,600
0.33
Oct 01, 2025
196.00
198.00
173.00
176.00
176.00
-11.56%
12,857,100
0.52
Sep 30, 2025
191.00
206.00
185.00
199.00
199.00
+6.42%
16,433,500
0.67
Sep 29, 2025
199.00
200.00
186.00
187.00
187.00
-4.59%
8,953,000
0.36
Sep 26, 2025
202.00
208.00
191.00
196.00
196.00
-4.39%
17,945,699
0.73
Sep 25, 2025
206.00
220.00
203.00
205.00
205.00
-4.21%
14,720,700
0.59
Sep 24, 2025
246.00
247.00
213.00
214.00
214.00
-14.40%
21,271,199
0.86
Sep 22, 2025
274.00
293.00
248.00
250.00
250.00
-13.79%
24,625,100
1.00
Sep 19, 2025
260.00
293.00
255.00
290.00
290.00
+12.84%
24,784,400
0.98
Sep 18, 2025
232.00
257.00
231.00
257.00
257.00
+7.08%
14,715,600
0.58
Sep 17, 2025
255.00
268.00
236.00
240.00
240.00
-7.34%
10,776,600
0.41
Sep 16, 2025
281.00
285.00
251.00
259.00
259.00
-10.38%
17,862,301
0.67
Sep 12, 2025
297.00
309.00
282.00
289.00
289.00
0.00%
19,746,301
0.72
Sep 11, 2025
316.00
325.00
286.00
289.00
289.00
-7.07%
27,953,900
0.99
Sep 10, 2025
295.00
320.00
282.00
311.00
311.00
0.00%
36,183,199
1.29
Sep 09, 2025
263.00
337.00
256.00
311.00
311.00
+18.25%
105,182,703
3.86
Sep 08, 2025
250.00
277.00
237.00
263.00
263.00
+9.13%
43,585,199
1.56
Sep 05, 2025
251.00
253.00
233.00
241.00
241.00
-12.36%
32,619,801
1.11
Sep 04, 2025
236.00
286.00
235.00
275.00
275.00
+20.61%
85,708,898
2.93
Sep 03, 2025
227.00
258.00
226.00
228.00
228.00
-2.98%
44,557,398
1.55
Sep 02, 2025
322.00
322.00
220.00
235.00
235.00
-3.29%
109,078,305
4.02
Sep 01, 2025
243.00
243.00
243.00
243.00
243.00
+25.91%
1,208,200
0.04
Aug 29, 2025
178.00
203.00
172.00
193.00
193.00
+10.29%
25,893,500
0.96
Aug 28, 2025
162.00
177.00
161.00
175.00
175.00
+1.74%
11,988,100
0.45
Aug 27, 2025
206.00
210.00
170.00
172.00
172.00
-5.49%
24,599,801
0.92
Aug 26, 2025
195.00
199.00
181.00
182.00
182.00
-8.08%
13,264,400
0.49
Aug 25, 2025
226.00
226.00
197.00
198.00
198.00
-6.60%
23,284,100
0.86
Aug 22, 2025
231.00
258.00
211.00
212.00
212.00
-9.01%
27,193,199
1.01
Aug 21, 2025
269.00
275.00
230.00
233.00
233.00
-17.08%
43,567,602
1.63
Aug 20, 2025
226.00
290.00
222.00
281.00
281.00
+33.81%
102,060,898
4.03
Aug 19, 2025
185.00
210.00
166.00
210.00
210.00
+31.25%
56,639,000
2.31
Aug 18, 2025
140.00
162.00
127.00
160.00
160.00
+18.52%
24,967,301
1.03
Aug 15, 2025
124.00
137.00
119.00
135.00
135.00
+10.66%
15,408,000
0.64
Aug 14, 2025
121.00
125.00
119.00
122.00
122.00
0.00%
3,008,900
0.12
Aug 13, 2025
120.00
125.00
117.00
122.00
122.00
-0.81%
4,034,600
0.17
Aug 12, 2025
113.00
124.00
112.00
123.00
123.00
+7.89%
5,791,800
0.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis