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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 140 156 121 127 -17 -11.81% 55,776,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 117 144 109 144 +28 +24.14% 25,151,000
Nov 21, 2025 132 135 115 116 -14 -10.77% 26,482,400
Nov 14, 2025 138 147 130 130 -5 -3.70% 22,295,500
Nov 7, 2025 143 144 128 135 -9 -6.25% 16,384,000
Oct 31, 2025 153 156 133 144 -13 -8.28% 27,622,800
Oct 24, 2025 140 157 133 157 +27 +20.77% 34,522,700
Oct 17, 2025 170 175 128 130 -45 -25.71% 29,944,000
Oct 10, 2025 170 180 158 175 +7 +4.17% 32,533,000
Oct 3, 2025 199 206 168 168 -28 -14.29% 53,164,400
Sep 26, 2025 274 293 191 196 -94 -32.41% 78,562,700
Sep 19, 2025 281 293 231 290 +1 +0.35% 68,138,900
Sep 12, 2025 250 337 237 289 +48 +19.92% 232,651,300
Sep 5, 2025 243 322 220 241 +48 +24.87% 273,172,600
Aug 29, 2025 226 226 161 193 -19 -8.96% 99,029,900
Aug 22, 2025 140 290 127 212 +77 +57.04% 254,428,000
Aug 15, 2025 113 137 112 135 +21 +18.42% 28,243,300
Aug 8, 2025 116 123 112 114 -5 -4.20% 17,641,600
Aug 1, 2025 130 131 117 119 -13 -9.85% 27,299,500
Jul 25, 2025 148 151 123 132 -11 -7.69% 56,254,700
Jul 18, 2025 130 145 110 143 +6 +4.38% 86,207,600