kabutan

S・Science Company,Ltd.(5721) Historical

5721
TSE Standard
S・Science Company,Ltd.
127
JPY
-1
(-0.78%)
Dec 5, 3:30 pm JST
0.82
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
125.3
Dec 5, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 17, 2025
422 JPY
52 Week Low Jan 16, 2025
19 JPY
Yearly High Jun 17, 2025
422 JPY
Yearly Low Jan 16, 2025
19 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 129 130 122 127 -1 -0.78% 3,259,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 124 130 121 128 +5 +4.07% 4,303,700
Dec 3, 2025 133 135 121 123 -13 -9.56% 9,330,600
Dec 2, 2025 129 156 128 136 +11 +8.80% 25,740,400
Dec 1, 2025 140 140 123 125 -19 -13.19% 9,882,800
Nov 28, 2025 121 144 121 144 +24 +20.00% 12,302,600
Nov 27, 2025 116 121 115 120 +6 +5.26% 3,020,300
Nov 26, 2025 112 115 109 114 +2 +1.79% 3,897,500
Nov 25, 2025 117 121 109 112 -4 -3.45% 5,930,600
Nov 21, 2025 120 122 115 116 -7 -5.69% 6,073,500
Nov 20, 2025 124 126 119 123 0 0.00% 5,939,000
Nov 19, 2025 124 127 123 123 -2 -1.60% 3,552,700
Nov 18, 2025 128 133 125 125 -5 -3.85% 3,562,200
Nov 17, 2025 132 135 123 130 0 0.00% 7,355,000
Nov 14, 2025 132 139 130 130 -4 -2.99% 6,122,700
Nov 13, 2025 146 146 134 134 -12 -8.22% 5,616,200
Nov 12, 2025 138 147 137 146 +8 +5.80% 5,099,800
Nov 11, 2025 139 143 136 138 -1 -0.72% 2,488,000
Nov 10, 2025 138 142 138 139 +4 +2.96% 2,968,800
Nov 7, 2025 135 139 134 135 -2 -1.46% 3,669,200
Nov 6, 2025 136 138 134 137 +3 +2.24% 2,563,900