S Science Company, Ltd. (5721.T) JPX
68.00
+0(+0.00%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
68.00
+0(+0.00%)
Currency In JPY
If you invested ¥1000 in S Science Company, Ltd. (5721.T) 10 years ago, it would be worth ¥1,925.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,743.59, while ¥1000 invested 1 year ago would be worth ¥860.76. This corresponds to total returns of 92.58%, 74.36%, -13.92%, respectively, with annualized returns of 6.77%, 11.75%, -13.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 69 | 68 | 68 | 69 | 67 | 1.26M |
| May 29, 2026 | 70 | 70 | 70 | 77 | 69 | 3.48M |
| May 28, 2026 | 68 | 70 | 70 | 76 | 67 | 3.14M |
| May 27, 2026 | 69 | 66 | 66 | 70 | 63 | 4.15M |
| May 26, 2026 | 76 | 70 | 70 | 76 | 69 | 2.83M |
| May 25, 2026 | 81 | 77 | 77 | 82 | 76 | 2.49M |
| May 22, 2026 | 80 | 81 | 81 | 83 | 79 | 1.3M |
| May 21, 2026 | 80 | 78 | 78 | 80 | 76 | 1.27M |
| May 20, 2026 | 78 | 80 | 80 | 82 | 76 | 1.66M |
| May 19, 2026 | 75 | 78 | 78 | 80 | 75 | 2.63M |
| May 18, 2026 | 80 | 76 | 76 | 80 | 75 | 3.39M |
| May 15, 2026 | 85 | 81 | 81 | 87 | 80 | 4.83M |
| May 14, 2026 | 93 | 91 | 91 | 95 | 91 | 1.98M |
| May 13, 2026 | 95 | 94 | 94 | 96 | 93 | 1.35M |
| May 12, 2026 | 98 | 95 | 95 | 99 | 95 | 1.28M |
| May 11, 2026 | 97 | 98 | 98 | 100 | 97 | 1.28M |
| May 08, 2026 | 97 | 97 | 97 | 99 | 95 | 1.46M |
| May 07, 2026 | 98 | 98 | 98 | 101 | 96 | 2.22M |
| May 01, 2026 | 96 | 95 | 95 | 97 | 94 | 1.4M |
| April 30, 2026 | 98 | 96 | 96 | 100 | 96 | 1.65M |
| April 28, 2026 | 98 | 96 | 96 | 99 | 96 | 1.03M |
| April 27, 2026 | 100 | 98 | 98 | 103 | 97 | 2.21M |
| April 24, 2026 | 97 | 96 | 96 | 99 | 96 | 931,500 |
| April 23, 2026 | 98 | 97 | 97 | 99 | 97 | 1.37M |
| April 22, 2026 | 100 | 99 | 99 | 100 | 98 | 1.41M |
| April 21, 2026 | 105 | 99 | 99 | 107 | 99 | 4.19M |
| April 20, 2026 | 100 | 101 | 101 | 105 | 99 | 2.71M |
| April 17, 2026 | 102 | 100 | 100 | 104 | 99 | 2.36M |
| April 16, 2026 | 99 | 102 | 102 | 104 | 99 | 3.28M |
| April 15, 2026 | 99 | 99 | 99 | 102 | 98 | 2.37M |
| April 14, 2026 | 97 | 98 | 98 | 100 | 96 | 3.84M |
| April 13, 2026 | 95 | 96 | 96 | 101 | 94 | 3.23M |
| April 10, 2026 | 105 | 97 | 97 | 106 | 96 | 9.24M |
| April 09, 2026 | 109 | 105 | 105 | 109 | 101 | 6.19M |
| April 08, 2026 | 118 | 111 | 111 | 124 | 107 | 24.69M |
| April 07, 2026 | 90 | 118 | 118 | 118 | 89 | 21.7M |
| April 06, 2026 | 89 | 88 | 88 | 92 | 86 | 3.84M |
| April 03, 2026 | 99 | 93 | 93 | 99 | 92 | 4.83M |
| April 02, 2026 | 111 | 99 | 99 | 112 | 99 | 6.64M |
| April 01, 2026 | 108 | 113 | 113 | 114 | 107 | 3.22M |
| March 31, 2026 | 108 | 107 | 107 | 110 | 106 | 1.86M |
| March 30, 2026 | 110 | 108 | 108 | 110 | 107 | 2.73M |
| March 27, 2026 | 109 | 113 | 113 | 114 | 108 | 2.39M |
| March 26, 2026 | 111 | 109 | 109 | 113 | 108 | 2.17M |
| March 25, 2026 | 109 | 111 | 111 | 114 | 108 | 2.31M |
| March 24, 2026 | 111 | 108 | 108 | 113 | 108 | 1.22M |
| March 23, 2026 | 110 | 110 | 110 | 112 | 108 | 2.59M |
| March 19, 2026 | 113 | 109 | 109 | 113 | 108 | 2.93M |
| March 18, 2026 | 110 | 118 | 118 | 118 | 109 | 3.89M |
| March 17, 2026 | 112 | 109 | 109 | 115 | 108 | 2.7M |
| March 16, 2026 | 112 | 110 | 110 | 113 | 108 | 2.05M |
| March 13, 2026 | 109 | 110 | 110 | 113 | 108 | 2.37M |
| March 12, 2026 | 113 | 110 | 110 | 113 | 109 | 1.91M |
| March 11, 2026 | 115 | 113 | 113 | 117 | 112 | 2.28M |
| March 10, 2026 | 112 | 115 | 117 | 116 | 111 | 1.23M |
| March 09, 2026 | 110 | 110 | 110 | 111 | 107 | 3.05M |
| March 06, 2026 | 115 | 113 | 113 | 118 | 112 | 1.84M |
| March 05, 2026 | 115 | 115 | 115 | 119 | 115 | 2.27M |
| March 04, 2026 | 112 | 112 | 111 | 116 | 108 | 2.78M |
| March 03, 2026 | 123 | 117 | 117 | 123 | 115 | 4.02M |