kabutan

S・Science Company,Ltd.(5721) Historical

5721
TSE Standard
S・Science Company,Ltd.
142
JPY
-8
(-5.33%)
Jan 29, 3:30 pm JST
0.92
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
141
Jan 29, 4:27 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 143 152 133 142 0 0.00% 34,198,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 207 232 141 142 -61 -30.05% 58,873,100
Jan 16, 2026 230 244 172 203 -35 -14.71% 70,486,200
Jan 9, 2026 275 283 224 238 -21 -8.11% 52,770,600
Dec 30, 2025 246 273 243 259 +29 +12.61% 46,775,300
Dec 26, 2025 228 263 218 230 +7 +3.14% 103,150,300
Dec 19, 2025 120 246 119 223 +101 +82.79% 191,096,000
Dec 12, 2025 125 126 116 122 -5 -3.94% 24,661,400
Dec 5, 2025 140 156 121 127 -17 -11.81% 52,517,200
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