S Science Company, Ltd. (TYO:5721)
Japan
· Delayed Price · Currency is JPY 117.00
+7.00 (6.36%)
Mar 10, 2026, 3:30 PM JST
S Science Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | -2.65% | 3,129,400 |
| Mar 6, 2026 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | -1.74% | 1,840,800 |
| Mar 5, 2026 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 3.60% | 2,267,700 |
| Mar 4, 2026 | 112.00 | 116.00 | 108.00 | 111.00 | 111.00 | -5.13% | 3,109,800 |
| Mar 3, 2026 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | -5.65% | 4,019,600 |
| Mar 2, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -3.13% | 2,247,400 |
| Feb 27, 2026 | 131.00 | 134.00 | 124.00 | 128.00 | 128.00 | - | 3,563,000 |
| Feb 26, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 4.92% | 2,382,000 |
| Feb 25, 2026 | 121.00 | 124.00 | 114.00 | 122.00 | 122.00 | 0.83% | 3,391,400 |
| Feb 24, 2026 | 123.00 | 127.00 | 120.00 | 121.00 | 121.00 | -4.72% | 2,286,800 |
| Feb 20, 2026 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | -3.05% | 2,377,100 |
| Feb 19, 2026 | 136.00 | 137.00 | 130.00 | 131.00 | 131.00 | -3.68% | 1,960,500 |
| Feb 18, 2026 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 1,774,700 |
| Feb 17, 2026 | 141.00 | 144.00 | 135.00 | 136.00 | 136.00 | -3.55% | 2,081,100 |
| Feb 16, 2026 | 139.00 | 145.00 | 137.00 | 141.00 | 141.00 | 7.63% | 3,906,700 |
| Feb 13, 2026 | 134.00 | 136.00 | 131.00 | 131.00 | 131.00 | -5.07% | 3,913,300 |
| Feb 12, 2026 | 148.00 | 150.00 | 138.00 | 138.00 | 138.00 | -6.12% | 5,880,000 |
| Feb 10, 2026 | 147.00 | 152.00 | 144.00 | 147.00 | 147.00 | - | 3,432,300 |
| Feb 9, 2026 | 145.00 | 152.00 | 140.00 | 147.00 | 147.00 | 5.00% | 5,068,700 |
| Feb 6, 2026 | 143.00 | 143.00 | 136.00 | 140.00 | 140.00 | -3.45% | 3,605,800 |
| Feb 5, 2026 | 141.00 | 151.00 | 141.00 | 145.00 | 145.00 | 2.84% | 4,929,500 |
| Feb 4, 2026 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 3.68% | 3,082,700 |
| Feb 3, 2026 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | - | 1,971,300 |
| Feb 2, 2026 | 138.00 | 148.00 | 135.00 | 136.00 | 136.00 | -2.16% | 4,065,800 |
| Jan 30, 2026 | 142.00 | 143.00 | 136.00 | 139.00 | 139.00 | -2.11% | 4,008,300 |
| Jan 29, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | -5.33% | 3,191,600 |
| Jan 28, 2026 | 137.00 | 152.00 | 133.00 | 150.00 | 150.00 | 11.94% | 9,608,400 |
| Jan 27, 2026 | 145.00 | 150.00 | 133.00 | 134.00 | 134.00 | -0.74% | 14,716,500 |
| Jan 26, 2026 | 143.00 | 148.00 | 135.00 | 135.00 | 135.00 | -4.93% | 6,682,100 |
| Jan 23, 2026 | 148.00 | 149.00 | 141.00 | 142.00 | 142.00 | -4.05% | 4,696,400 |
| Jan 22, 2026 | 150.00 | 156.00 | 141.00 | 148.00 | 148.00 | -6.33% | 12,718,900 |
| Jan 21, 2026 | 181.00 | 185.00 | 155.00 | 158.00 | 158.00 | -28.18% | 24,094,300 |
| Jan 20, 2026 | 212.00 | 232.00 | 206.00 | 220.00 | 220.00 | 3.77% | 10,143,400 |
| Jan 19, 2026 | 207.00 | 215.00 | 197.00 | 212.00 | 212.00 | 4.43% | 7,220,100 |
| Jan 16, 2026 | 218.00 | 219.00 | 198.00 | 203.00 | 203.00 | -5.14% | 10,475,700 |
| Jan 15, 2026 | 183.00 | 225.00 | 183.00 | 214.00 | 214.00 | 15.68% | 20,477,900 |
| Jan 14, 2026 | 177.00 | 205.00 | 172.00 | 185.00 | 185.00 | -13.15% | 23,558,400 |
| Jan 13, 2026 | 230.00 | 244.00 | 206.00 | 213.00 | 213.00 | -10.50% | 15,974,200 |
| Jan 9, 2026 | 248.00 | 261.00 | 237.00 | 238.00 | 238.00 | -5.56% | 11,507,000 |
| Jan 8, 2026 | 232.00 | 252.00 | 228.00 | 252.00 | 252.00 | 5.88% | 8,087,400 |
| Jan 7, 2026 | 233.00 | 241.00 | 224.00 | 238.00 | 238.00 | -0.83% | 8,583,000 |
| Jan 6, 2026 | 248.00 | 253.00 | 231.00 | 240.00 | 240.00 | -5.51% | 10,654,500 |
| Jan 5, 2026 | 275.00 | 283.00 | 253.00 | 254.00 | 254.00 | -1.93% | 13,938,700 |
| Dec 30, 2025 | 252.00 | 269.00 | 249.00 | 259.00 | 259.00 | -0.38% | 15,537,000 |
| Dec 29, 2025 | 246.00 | 273.00 | 243.00 | 260.00 | 260.00 | 13.04% | 31,238,300 |
| Dec 26, 2025 | 225.00 | 242.00 | 223.00 | 230.00 | 230.00 | -3.36% | 14,648,700 |
| Dec 25, 2025 | 252.00 | 252.00 | 237.00 | 238.00 | 238.00 | -4.80% | 12,096,300 |
| Dec 24, 2025 | 245.00 | 263.00 | 233.00 | 250.00 | 250.00 | 11.11% | 34,153,300 |
| Dec 23, 2025 | 227.00 | 237.00 | 221.00 | 225.00 | 225.00 | -0.88% | 10,217,500 |
| Dec 22, 2025 | 228.00 | 260.00 | 218.00 | 227.00 | 227.00 | 1.79% | 32,034,500 |
| Dec 19, 2025 | 196.00 | 224.00 | 186.00 | 223.00 | 223.00 | 16.15% | 29,736,000 |
| Dec 18, 2025 | 197.00 | 230.00 | 178.00 | 192.00 | 192.00 | - | 39,440,300 |
| Dec 17, 2025 | 218.00 | 246.00 | 187.00 | 192.00 | 192.00 | -13.51% | 78,204,900 |
| Dec 16, 2025 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 29.07% | 7,124,900 |
| Dec 15, 2025 | 120.00 | 172.00 | 119.00 | 172.00 | 172.00 | 40.98% | 36,589,900 |
| Dec 12, 2025 | 118.00 | 124.00 | 116.00 | 122.00 | 122.00 | 5.17% | 5,822,100 |
| Dec 11, 2025 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | -4.13% | 3,891,800 |
| Dec 10, 2025 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 0.83% | 4,124,900 |
| Dec 9, 2025 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 2.56% | 4,082,000 |
| Dec 8, 2025 | 125.00 | 126.00 | 116.00 | 117.00 | 117.00 | -7.87% | 6,740,600 |
| Dec 5, 2025 | 129.00 | 130.00 | 122.00 | 127.00 | 127.00 | -0.78% | 3,259,700 |
| Dec 4, 2025 | 124.00 | 130.00 | 121.00 | 128.00 | 128.00 | 4.07% | 4,303,700 |
| Dec 3, 2025 | 133.00 | 135.00 | 121.00 | 123.00 | 123.00 | -9.56% | 9,330,600 |
| Dec 2, 2025 | 129.00 | 156.00 | 128.00 | 136.00 | 136.00 | 8.80% | 25,740,400 |
| Dec 1, 2025 | 140.00 | 140.00 | 123.00 | 125.00 | 125.00 | -13.19% | 9,882,800 |
| Nov 28, 2025 | 121.00 | 144.00 | 121.00 | 144.00 | 144.00 | 20.00% | 12,302,600 |
| Nov 27, 2025 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 5.26% | 3,020,300 |
| Nov 26, 2025 | 112.00 | 115.00 | 109.00 | 114.00 | 114.00 | 1.79% | 3,897,500 |
| Nov 25, 2025 | 117.00 | 121.00 | 109.00 | 112.00 | 112.00 | -3.45% | 5,930,600 |
| Nov 21, 2025 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | -5.69% | 6,073,500 |
| Nov 20, 2025 | 124.00 | 126.00 | 119.00 | 123.00 | 123.00 | - | 5,939,000 |
| Nov 19, 2025 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | -1.60% | 3,552,700 |
| Nov 18, 2025 | 128.00 | 133.00 | 125.00 | 125.00 | 125.00 | -3.85% | 3,562,200 |
| Nov 17, 2025 | 132.00 | 135.00 | 123.00 | 130.00 | 130.00 | - | 7,355,000 |
| Nov 14, 2025 | 132.00 | 139.00 | 130.00 | 130.00 | 130.00 | -2.99% | 6,122,700 |
| Nov 13, 2025 | 146.00 | 146.00 | 134.00 | 134.00 | 134.00 | -8.22% | 5,616,200 |
| Nov 12, 2025 | 138.00 | 147.00 | 137.00 | 146.00 | 146.00 | 5.80% | 5,099,800 |
| Nov 11, 2025 | 139.00 | 143.00 | 136.00 | 138.00 | 138.00 | -0.72% | 2,488,000 |
| Nov 10, 2025 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 2.96% | 2,968,800 |
| Nov 7, 2025 | 135.00 | 139.00 | 134.00 | 135.00 | 135.00 | -1.46% | 3,669,200 |
| Nov 6, 2025 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2.24% | 2,563,900 |
| Nov 5, 2025 | 131.00 | 138.00 | 128.00 | 134.00 | 134.00 | 0.75% | 4,991,900 |
| Nov 4, 2025 | 143.00 | 144.00 | 132.00 | 133.00 | 133.00 | -7.64% | 5,159,000 |
| Oct 31, 2025 | 138.00 | 149.00 | 138.00 | 144.00 | 144.00 | 4.35% | 5,026,300 |
| Oct 30, 2025 | 136.00 | 142.00 | 135.00 | 138.00 | 138.00 | 1.47% | 3,953,800 |
| Oct 29, 2025 | 136.00 | 138.00 | 133.00 | 136.00 | 136.00 | - | 3,438,800 |
| Oct 28, 2025 | 147.00 | 147.00 | 134.00 | 136.00 | 136.00 | -7.48% | 6,820,200 |
| Oct 27, 2025 | 153.00 | 156.00 | 144.00 | 147.00 | 147.00 | -6.37% | 8,383,700 |
| Oct 24, 2025 | 144.00 | 157.00 | 141.00 | 157.00 | 157.00 | 11.35% | 11,214,200 |
| Oct 23, 2025 | 147.00 | 149.00 | 141.00 | 141.00 | 141.00 | -6.00% | 4,165,700 |
| Oct 22, 2025 | 140.00 | 153.00 | 140.00 | 150.00 | 150.00 | 5.63% | 6,577,600 |
| Oct 21, 2025 | 143.00 | 146.00 | 138.00 | 142.00 | 142.00 | -0.70% | 4,608,900 |
| Oct 20, 2025 | 140.00 | 145.00 | 133.00 | 143.00 | 143.00 | 10.00% | 7,956,300 |
| Oct 17, 2025 | 136.00 | 137.00 | 128.00 | 130.00 | 130.00 | -7.14% | 7,120,100 |
| Oct 16, 2025 | 144.00 | 147.00 | 137.00 | 140.00 | 140.00 | -6.04% | 8,021,700 |
| Oct 15, 2025 | 154.00 | 156.00 | 147.00 | 149.00 | 149.00 | -3.87% | 5,396,800 |
| Oct 14, 2025 | 170.00 | 175.00 | 154.00 | 155.00 | 155.00 | -11.43% | 9,405,400 |
| Oct 10, 2025 | 162.00 | 177.00 | 162.00 | 175.00 | 175.00 | 6.06% | 7,548,300 |
| Oct 9, 2025 | 163.00 | 168.00 | 158.00 | 165.00 | 165.00 | - | 5,033,100 |
| Oct 8, 2025 | 171.00 | 176.00 | 165.00 | 165.00 | 165.00 | -5.17% | 5,025,500 |