kabutan

S・Science Company,Ltd.(5721) Historical

5721
TSE Standard
S・Science Company,Ltd.
144
JPY
-6
(-4.00%)
Jan 29, 3:14 pm JST
0.94
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
144.2
Jan 29, 3:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 17, 2025
422 JPY
52 Week Low Jan 31, 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
Jan 29, 2026 149 149 142 144 -6 -4.00% 2,933,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 137 152 133 150 +16 +11.94% 9,608,400
Jan 27, 2026 145 150 133 134 -1 -0.74% 14,716,500
Jan 26, 2026 143 148 135 135 -7 -4.93% 6,682,100
Jan 23, 2026 148 149 141 142 -6 -4.05% 4,696,400
Jan 22, 2026 150 156 141 148 -10 -6.33% 12,718,900
Jan 21, 2026 181 185 155 158 -62 -28.18% 24,094,300
Jan 20, 2026 212 232 206 220 +8 +3.77% 10,143,400
Jan 19, 2026 207 215 197 212 +9 +4.43% 7,220,100
Jan 16, 2026 218 219 198 203 -11 -5.14% 10,475,700
Jan 15, 2026 183 225 183 214 +29 +15.68% 20,477,900
Jan 14, 2026 177 205 172 185 -28 -13.15% 23,558,400
Jan 13, 2026 230 244 206 213 -25 -10.50% 15,974,200
Jan 9, 2026 248 261 237 238 -14 -5.56% 11,507,000
Jan 8, 2026 232 252 228 252 +14 +5.88% 8,087,400
Jan 7, 2026 233 241 224 238 -2 -0.83% 8,583,000
Jan 6, 2026 248 253 231 240 -14 -5.51% 10,654,500
Jan 5, 2026 275 283 253 254 -5 -1.93% 13,938,700
Dec 30, 2025 252 269 249 259 -1 -0.38% 15,537,000
Dec 29, 2025 246 273 243 260 +30 +13.04% 31,238,300
Dec 26, 2025 225 242 223 230 -8 -3.36% 14,648,700