Want to see JP:5721 full AI Analyst Report?
S.Science Company, Ltd. (5721) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | +0.00% | 500,500 | 0.31 |
| Oct 29, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 602,100 | 0.37 |
| Oct 28, 2026 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | +2.70% | 600,100 | 0.37 |
| Oct 27, 2026 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | +2.78% | 694,700 | 0.42 |
| Oct 26, 2026 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | +2.86% | 1,176,200 | 0.72 |
| Oct 23, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 2,194,800 | 1.35 |
| Oct 22, 2026 | 37.00 | 39.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,180,500 | 0.72 |
| Oct 21, 2026 | 36.00 | 39.00 | 36.00 | 37.00 | 37.00 | +0.00% | 1,261,700 | 0.77 |
| Oct 20, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 895,500 | 0.55 |
| Oct 19, 2026 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | +2.63% | 1,718,000 | 1.07 |
| Oct 16, 2026 | 38.00 | 41.00 | 38.00 | 38.00 | 38.00 | +0.00% | 1,972,600 | 1.24 |
| Oct 15, 2026 | 42.00 | 42.00 | 37.00 | 38.00 | 38.00 | -9.52% | 4,217,900 | 2.76 |
| Oct 14, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,021,200 | 0.65 |
| Oct 13, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 2,621,400 | 1.70 |
| Oct 12, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,490,000 | 0.95 |
| Oct 08, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 1,530,400 | 0.98 |
| Oct 07, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 1,598,200 | 1.04 |
| Oct 06, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | +1.96% | 1,849,100 | 1.21 |
| Oct 05, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | +2.00% | 917,200 | 0.60 |
| Oct 02, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,293,600 | 0.85 |
| Oct 01, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | +0.00% | 1,147,900 | 0.75 |
| Sep 30, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | +0.00% | 1,671,500 | 1.10 |
| Sep 29, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,177,100 | 0.77 |
| Sep 28, 2026 | 52.00 | 55.00 | 49.00 | 52.00 | 52.00 | -14.75% | 6,425,700 | 4.46 |
| Sep 25, 2026 | 65.00 | 67.00 | 61.00 | 61.00 | 61.00 | -11.59% | 3,885,400 | 2.72 |
| Sep 24, 2026 | 59.00 | 73.00 | 58.00 | 69.00 | 69.00 | +27.78% | 15,970,000 | 11.23 |
| Sep 23, 2026 | 55.00 | 57.00 | 49.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 55.00 | 57.00 | 49.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 55.00 | 57.00 | 49.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 55.00 | 57.00 | 49.00 | 54.00 | 54.00 | +1.89% | 4,343,400 | 2.19 |
| Sep 17, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 318,700 | 0.16 |
| Sep 16, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | +1.89% | 639,400 | 0.31 |
| Sep 15, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | +0.00% | 399,000 | 0.19 |
| Sep 14, 2026 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | +0.00% | 991,400 | 0.46 |
| Sep 11, 2026 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -5.36% | 953,100 | 0.44 |
| Sep 10, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | +5.66% | 552,700 | 0.25 |
| Sep 09, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 557,500 | 0.25 |
| Sep 08, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 1,090,700 | 0.49 |
| Sep 07, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | +0.00% | 479,800 | 0.22 |
| Sep 04, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | +1.79% | 661,600 | 0.30 |
| Sep 03, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 695,200 | 0.31 |
| Sep 02, 2026 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | -3.39% | 1,172,400 | 0.52 |
| Sep 01, 2026 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 817,600 | 0.36 |
| Aug 31, 2026 | 59.00 | 63.00 | 58.00 | 60.00 | 60.00 | +0.00% | 1,724,400 | 0.76 |
| Aug 28, 2026 | 58.00 | 63.00 | 57.00 | 60.00 | 60.00 | +5.26% | 1,932,600 | 0.86 |
| Aug 27, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 503,300 | 0.22 |
| Aug 26, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -6.45% | 1,241,300 | 0.54 |
| Aug 25, 2026 | 56.00 | 62.00 | 55.00 | 62.00 | 62.00 | +12.73% | 3,396,100 | 1.48 |
| Aug 24, 2026 | 59.00 | 62.00 | 54.00 | 55.00 | 55.00 | -3.51% | 1,959,200 | 0.84 |
