tiprankstipranks
S.Science Company, Ltd. (JP:5721)
:5721
Japanese Market
5721
S.Science Company, Ltd.
RESEARCH TOOLSreports
Want to see JP:5721 full AI Analyst Report?

S.Science Company, Ltd. (5721) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
56.00
60.00
55.00
57.00
57.00
+5.56%
4,954,700
2.16
Aug 20, 2026
50.00
56.00
50.00
54.00
54.00
+10.20%
2,412,200
1.05
Aug 19, 2026
53.00
54.00
49.00
49.00
49.00
-7.55%
2,438,600
1.07
Aug 18, 2026
54.00
56.00
53.00
53.00
53.00
0.00%
825,700
0.36
Aug 17, 2026
56.00
57.00
53.00
53.00
53.00
-8.62%
2,429,300
1.07
Aug 14, 2026
62.00
62.00
58.00
58.00
58.00
-6.45%
1,589,500
0.69
Aug 13, 2026
61.00
62.00
60.00
62.00
62.00
+1.64%
692,700
0.30
Aug 12, 2026
61.00
62.00
60.00
61.00
61.00
-3.17%
301,800
0.13
Aug 11, 2026
63.00
63.00
59.00
63.00
63.00
0.00%
0
0.00
Aug 10, 2026
60.00
63.00
59.00
63.00
63.00
+6.78%
985,400
0.40
Aug 07, 2026
60.00
61.00
59.00
59.00
59.00
0.00%
527,200
0.22
Aug 06, 2026
61.00
61.00
59.00
59.00
59.00
-3.28%
512,100
0.21
Aug 05, 2026
60.00
61.00
59.00
61.00
61.00
+1.67%
681,000
0.27
Aug 04, 2026
59.00
60.00
58.00
60.00
60.00
+1.69%
367,800
0.15
Aug 03, 2026
59.00
60.00
57.00
59.00
59.00
+1.72%
631,100
0.25
Jul 31, 2026
57.00
60.00
56.00
58.00
58.00
+1.75%
1,308,600
0.53
Jul 30, 2026
55.00
58.00
53.00
57.00
57.00
+3.64%
1,263,900
0.51
Jul 29, 2026
54.00
56.00
53.00
55.00
55.00
0.00%
919,400
0.37
Jul 28, 2026
55.00
56.00
53.00
55.00
55.00
-1.79%
1,187,900
0.48
Jul 27, 2026
56.00
58.00
54.00
56.00
56.00
0.00%
1,804,600
0.74
Jul 24, 2026
57.00
58.00
55.00
56.00
56.00
-3.45%
1,228,100
0.50
Jul 23, 2026
58.00
59.00
57.00
58.00
58.00
-1.69%
410,100
0.17
Jul 22, 2026
58.00
60.00
58.00
59.00
59.00
0.00%
532,100
0.22
Jul 21, 2026
56.00
61.00
56.00
59.00
59.00
+3.51%
1,344,900
0.54
Jul 20, 2026
57.00
61.00
55.00
57.00
57.00
0.00%
0
0.00
Jul 17, 2026
60.00
61.00
55.00
57.00
57.00
-6.56%
3,022,400
1.20
Jul 16, 2026
63.00
65.00
60.00
61.00
61.00
-4.69%
1,359,500
0.54
Jul 15, 2026
62.00
64.00
60.00
64.00
64.00
+3.23%
1,254,300
0.49
Jul 14, 2026
62.00
63.00
60.00
62.00
62.00
-1.59%
1,601,000
0.62
Jul 13, 2026
63.00
65.00
62.00
63.00
63.00
0.00%
957,300
0.37
Jul 10, 2026
62.00
65.00
61.00
63.00
63.00
+1.61%
896,900
0.34
Jul 09, 2026
62.00
63.00
60.00
62.00
62.00
0.00%
553,700
0.21
Jul 08, 2026
62.00
64.00
61.00
62.00
62.00
0.00%
1,001,000
0.35
Jul 07, 2026
65.00
66.00
62.00
62.00
62.00
-3.13%
1,285,500
0.44
Jul 06, 2026
63.00
66.00
62.00
64.00
64.00
+1.59%
1,830,400
0.56
Jul 03, 2026
60.00
63.00
59.00
63.00
63.00
+5.00%
1,051,900
0.29
Jul 02, 2026
61.00
62.00
60.00
60.00
60.00
-3.23%
934,500
0.26
Jul 01, 2026
65.00
65.00
61.00
62.00
62.00
-3.13%
1,426,300
0.39
Jun 30, 2026
65.00
66.00
61.00
64.00
64.00
-5.88%
2,961,700
0.79
Jun 29, 2026
75.00
89.00
65.00
68.00
68.00
-2.86%
15,645,000
4.40
Jun 26, 2026
71.00
71.00
66.00
70.00
70.00
-4.11%
4,216,600
1.20
Jun 25, 2026
61.00
82.00
59.00
73.00
73.00
+30.36%
20,867,301
6.47
Jun 24, 2026
50.00
68.00
50.00
56.00
56.00
+12.00%
11,713,700
3.80
Jun 23, 2026
52.00
52.00
49.00
50.00
50.00
-3.85%
2,782,400
0.91
Jun 22, 2026
56.00
58.00
51.00
52.00
52.00
-7.14%
2,449,700
0.80
Jun 19, 2026
62.00
63.00
56.00
56.00
56.00
-9.68%
3,637,800
1.20
Jun 18, 2026
61.00
71.00
61.00
62.00
62.00
+1.64%
5,477,100
1.84
Rows:
50