Precision System Science Co.,Ltd(JP:7707)
Â¥193.00+1.00 (+0.52%)
JP:7707
Precision System Science Co.,Ltd historical prices
Â¥193.00
At close:+1.00 (+0.52%)
Want to see JP:7707 full AI Analyst Report?
Precision System Science Co.,Ltd (7707) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 192.00 | 194.00 | 189.00 | 193.00 | 193.00 | +0.52% | 93,700 | 0.68 |
| Nov 10, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | +5.49% | 105,200 | 0.76 |
| Nov 09, 2026 | 184.00 | 192.00 | 183.00 | 189.00 | 189.00 | +3.85% | 120,000 | 0.87 |
| Nov 06, 2026 | 185.00 | 186.00 | 180.00 | 182.00 | 182.00 | -5.70% | 404,200 | 3.09 |
| Nov 05, 2026 | 198.00 | 200.00 | 191.00 | 193.00 | 193.00 | -2.03% | 129,100 | 0.98 |
| Nov 04, 2026 | 198.00 | 198.00 | 187.00 | 197.00 | 197.00 | -0.51% | 259,100 | 2.02 |
| Nov 03, 2026 | 198.00 | 201.00 | 198.00 | 198.00 | 198.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | -1.98% | 134,600 | 1.05 |
| Oct 30, 2026 | 203.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 52,700 | 0.41 |
| Oct 29, 2026 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.45% | 57,400 | 0.44 |
| Oct 28, 2026 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | 0.00% | 43,400 | 0.33 |
| Oct 27, 2026 | 206.00 | 209.00 | 205.00 | 207.00 | 207.00 | 0.00% | 59,400 | 0.45 |
| Oct 26, 2026 | 209.00 | 210.00 | 205.00 | 207.00 | 207.00 | -1.90% | 50,500 | 0.38 |
| Oct 23, 2026 | 208.00 | 211.00 | 201.00 | 211.00 | 211.00 | +1.44% | 134,000 | 1.01 |
| Oct 22, 2026 | 210.00 | 211.00 | 206.00 | 208.00 | 208.00 | -0.95% | 66,700 | 0.50 |
| Oct 21, 2026 | 205.00 | 211.00 | 205.00 | 210.00 | 210.00 | +1.94% | 42,000 | 0.31 |
| Oct 20, 2026 | 210.00 | 211.00 | 205.00 | 206.00 | 206.00 | -0.96% | 102,100 | 0.77 |
| Oct 19, 2026 | 210.00 | 213.00 | 207.00 | 208.00 | 208.00 | -2.35% | 88,800 | 0.67 |
| Oct 16, 2026 | 213.00 | 218.00 | 213.00 | 213.00 | 213.00 | 0.00% | 54,500 | 0.41 |
| Oct 15, 2026 | 215.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.93% | 101,000 | 0.77 |
| Oct 14, 2026 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | -3.59% | 108,100 | 0.81 |
| Oct 13, 2026 | 228.00 | 229.00 | 217.00 | 223.00 | 223.00 | -3.88% | 185,400 | 1.40 |
| Oct 12, 2026 | 232.00 | 236.00 | 227.00 | 232.00 | 232.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 228.00 | 236.00 | 227.00 | 232.00 | 232.00 | +2.20% | 199,900 | 1.49 |
| Oct 08, 2026 | 226.00 | 236.00 | 221.00 | 227.00 | 227.00 | +0.44% | 316,100 | 2.34 |
| Oct 07, 2026 | 227.00 | 227.00 | 220.00 | 226.00 | 226.00 | +1.80% | 150,300 | 1.11 |
| Oct 06, 2026 | 215.00 | 223.00 | 215.00 | 222.00 | 222.00 | +2.30% | 182,500 | 1.36 |
| Oct 05, 2026 | 212.00 | 218.00 | 210.00 | 217.00 | 217.00 | +2.36% | 127,900 | 0.95 |
| Oct 02, 2026 | 217.00 | 217.00 | 210.00 | 212.00 | 212.00 | -1.85% | 95,700 | 0.71 |
| Oct 01, 2026 | 211.00 | 217.00 | 208.00 | 216.00 | 216.00 | +1.89% | 691,800 | 5.50 |
| Sep 30, 2026 | 206.00 | 213.00 | 205.00 | 212.00 | 212.00 | +2.91% | 83,800 | 0.66 |
| Sep 29, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | -0.96% | 33,500 | 0.26 |
| Sep 28, 2026 | 211.00 | 212.00 | 207.00 | 208.00 | 208.00 | -1.42% | 62,900 | 0.49 |
| Sep 25, 2026 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | 0.00% | 41,400 | 0.32 |
| Sep 24, 2026 | 208.00 | 211.00 | 208.00 | 211.00 | 211.00 | +0.48% | 65,000 | 0.51 |
| Sep 23, 2026 | 209.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 209.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 209.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 209.00 | 210.00 | 207.00 | 210.00 | 210.00 | +0.48% | 33,500 | 0.23 |
| Sep 17, 2026 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | +0.48% | 67,000 | 0.46 |
| Sep 16, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 47,700 | 0.32 |
| Sep 15, 2026 | 206.00 | 211.00 | 204.00 | 210.00 | 210.00 | +2.44% | 92,200 | 0.62 |
| Sep 14, 2026 | 205.00 | 206.00 | 201.00 | 205.00 | 205.00 | +0.49% | 70,800 | 0.47 |
| Sep 11, 2026 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.97% | 62,900 | 0.41 |
| Sep 10, 2026 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | +0.49% | 69,100 | 0.45 |
| Sep 09, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 0.00% | 53,800 | 0.35 |
| Sep 08, 2026 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | -3.30% | 92,000 | 0.58 |
| Sep 07, 2026 | 212.00 | 214.00 | 211.00 | 212.00 | 212.00 | 0.00% | 36,600 | 0.22 |
| Sep 04, 2026 | 207.00 | 213.00 | 207.00 | 212.00 | 212.00 | +2.91% | 148,400 | 0.87 |
| Sep 03, 2026 | 212.00 | 213.00 | 206.00 | 206.00 | 206.00 | -3.29% | 148,500 | 0.86 |
