S Crypto Energy Inc. 5721
TSE · Japan · Distribution Services
¥51.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥50.00 | 1.15M |
| 2026-09-30 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥50.00 | 1.67M |
| 2026-09-29 | ¥51.00 | -1.92% | ¥52.00 | ¥53.00 | ¥51.00 | 1.18M |
| 2026-09-28 | ¥52.00 | -14.75% | ¥52.00 | ¥55.00 | ¥49.00 | 6.43M |
| 2026-09-25 | ¥61.00 | -11.59% | ¥65.00 | ¥67.00 | ¥61.00 | 3.89M |
| 2026-09-24 | ¥69.00 | +27.78% | ¥59.00 | ¥73.00 | ¥58.00 | 15.97M |
| 2026-09-18 | ¥54.00 | +1.89% | ¥55.00 | ¥57.00 | ¥49.00 | 4.34M |
| 2026-09-17 | ¥53.00 | -1.85% | ¥54.00 | ¥55.00 | ¥53.00 | 318.70K |
| 2026-09-16 | ¥54.00 | +1.89% | ¥53.00 | ¥55.00 | ¥53.00 | 639.40K |
| 2026-09-15 | ¥53.00 | 0.00% | ¥54.00 | ¥55.00 | ¥53.00 | 399.00K |
| 2026-09-14 | ¥53.00 | 0.00% | ¥54.00 | ¥54.00 | ¥51.00 | 991.40K |
| 2026-09-11 | ¥53.00 | -5.36% | ¥54.00 | ¥55.00 | ¥52.00 | 953.10K |
| 2026-09-10 | ¥56.00 | +5.66% | ¥53.00 | ¥56.00 | ¥53.00 | 552.70K |
| 2026-09-09 | ¥53.00 | -3.64% | ¥54.00 | ¥55.00 | ¥53.00 | 557.50K |
| 2026-09-08 | ¥55.00 | -3.51% | ¥56.00 | ¥57.00 | ¥54.00 | 1.09M |
| 2026-09-07 | ¥57.00 | 0.00% | ¥57.00 | ¥58.00 | ¥56.00 | 479.80K |
| 2026-09-04 | ¥57.00 | +1.79% | ¥58.00 | ¥59.00 | ¥56.00 | 661.60K |
| 2026-09-03 | ¥56.00 | -1.75% | ¥57.00 | ¥58.00 | ¥55.00 | 695.20K |
| 2026-09-02 | ¥57.00 | -3.39% | ¥60.00 | ¥61.00 | ¥57.00 | 1.17M |
| 2026-09-01 | ¥59.00 | -1.67% | ¥60.00 | ¥62.00 | ¥59.00 | 817.60K |
| 2026-08-31 | ¥60.00 | 0.00% | ¥59.00 | ¥63.00 | ¥58.00 | 1.72M |
| 2026-08-28 | ¥60.00 | +5.26% | ¥58.00 | ¥63.00 | ¥57.00 | 1.93M |
| 2026-08-27 | ¥57.00 | -1.72% | ¥57.00 | ¥58.00 | ¥56.00 | 503.30K |
| 2026-08-26 | ¥58.00 | -6.45% | ¥60.00 | ¥61.00 | ¥57.00 | 1.24M |
| 2026-08-25 | ¥62.00 | +12.73% | ¥56.00 | ¥62.00 | ¥55.00 | 3.40M |
| 2026-08-24 | ¥55.00 | -3.51% | ¥59.00 | ¥62.00 | ¥54.00 | 1.96M |
| 2026-08-21 | ¥57.00 | +5.56% | ¥56.00 | ¥60.00 | ¥55.00 | 4.95M |
| 2026-08-20 | ¥54.00 | +10.20% | ¥50.00 | ¥56.00 | ¥50.00 | 2.41M |
| 2026-08-19 | ¥49.00 | -7.55% | ¥53.00 | ¥54.00 | ¥49.00 | 2.44M |
| 2026-08-18 | ¥53.00 | 0.00% | ¥54.00 | ¥56.00 | ¥53.00 | 825.70K |
| 2026-08-17 | ¥53.00 | -8.62% | ¥56.00 | ¥57.00 | ¥53.00 | 2.43M |
| 2026-08-14 | ¥58.00 | -6.45% | ¥62.00 | ¥62.00 | ¥58.00 | 1.59M |
| 2026-08-13 | ¥62.00 | +1.64% | ¥61.00 | ¥62.00 | ¥60.00 | 692.70K |
| 2026-08-12 | ¥61.00 | -3.17% | ¥61.00 | ¥62.00 | ¥60.00 | 301.80K |
| 2026-08-10 | ¥63.00 | +6.78% | ¥60.00 | ¥63.00 | ¥59.00 | 985.40K |
| 2026-08-07 | ¥59.00 | 0.00% | ¥60.00 | ¥61.00 | ¥59.00 | 527.20K |
| 2026-08-06 | ¥59.00 | -3.28% | ¥61.00 | ¥61.00 | ¥59.00 | 512.10K |
| 2026-08-05 | ¥61.00 | +1.67% | ¥60.00 | ¥61.00 | ¥59.00 | 681.00K |
| 2026-08-04 | ¥60.00 | +1.69% | ¥59.00 | ¥60.00 | ¥58.00 | 367.80K |
| 2026-08-03 | ¥59.00 | +1.72% | ¥59.00 | ¥60.00 | ¥57.00 | 631.10K |
| 2026-07-31 | ¥58.00 | +1.75% | ¥57.00 | ¥60.00 | ¥56.00 | 1.31M |
| 2026-07-30 | ¥57.00 | +3.64% | ¥55.00 | ¥58.00 | ¥53.00 | 1.26M |
| 2026-07-29 | ¥55.00 | 0.00% | ¥54.00 | ¥56.00 | ¥53.00 | 919.40K |
| 2026-07-28 | ¥55.00 | -1.79% | ¥55.00 | ¥56.00 | ¥53.00 | 1.19M |
| 2026-07-27 | ¥56.00 | 0.00% | ¥56.00 | ¥58.00 | ¥54.00 | 1.80M |
| 2026-07-24 | ¥56.00 | -3.45% | ¥57.00 | ¥58.00 | ¥55.00 | 1.23M |
| 2026-07-23 | ¥58.00 | -1.69% | ¥58.00 | ¥59.00 | ¥57.00 | 410.10K |
| 2026-07-22 | ¥59.00 | 0.00% | ¥58.00 | ¥60.00 | ¥58.00 | 532.10K |
| 2026-07-21 | ¥59.00 | +3.51% | ¥56.00 | ¥61.00 | ¥56.00 | 1.34M |
| 2026-07-17 | ¥57.00 | -6.56% | ¥60.00 | ¥61.00 | ¥55.00 | 3.02M |
| 2026-07-16 | ¥61.00 | -4.69% | ¥63.00 | ¥65.00 | ¥60.00 | 1.36M |
| 2026-07-15 | ¥64.00 | +3.23% | ¥62.00 | ¥64.00 | ¥60.00 | 1.25M |
| 2026-07-14 | ¥62.00 | -1.59% | ¥62.00 | ¥63.00 | ¥60.00 | 1.60M |
| 2026-07-13 | ¥63.00 | 0.00% | ¥63.00 | ¥65.00 | ¥62.00 | 957.30K |
| 2026-07-10 | ¥63.00 | +1.61% | ¥62.00 | ¥65.00 | ¥61.00 | 896.90K |
| 2026-07-09 | ¥62.00 | 0.00% | ¥62.00 | ¥63.00 | ¥60.00 | 553.70K |
| 2026-07-08 | ¥62.00 | 0.00% | ¥62.00 | ¥64.00 | ¥61.00 | 1.00M |
| 2026-07-07 | ¥62.00 | -3.13% | ¥65.00 | ¥66.00 | ¥62.00 | 1.29M |
| 2026-07-06 | ¥64.00 | +1.59% | ¥63.00 | ¥66.00 | ¥62.00 | 1.83M |
| 2026-07-03 | ¥63.00 | +5.00% | ¥60.00 | ¥63.00 | ¥59.00 | 1.05M |
| 2026-07-02 | ¥60.00 | -3.23% | ¥61.00 | ¥62.00 | ¥60.00 | 934.50K |
| 2026-07-01 | ¥62.00 | -3.13% | ¥65.00 | ¥65.00 | ¥61.00 | 1.43M |
| 2026-06-30 | ¥64.00 | -5.88% | ¥65.00 | ¥66.00 | ¥61.00 | 2.96M |
| 2026-06-29 | ¥68.00 | -2.86% | ¥75.00 | ¥89.00 | ¥65.00 | 15.65M |
| 2026-06-26 | ¥70.00 | -4.11% | ¥71.00 | ¥71.00 | ¥66.00 | 4.22M |
| 2026-06-25 | ¥73.00 | +30.36% | ¥61.00 | ¥82.00 | ¥59.00 | 20.87M |
| 2026-06-24 | ¥56.00 | +12.00% | ¥50.00 | ¥68.00 | ¥50.00 | 11.71M |
| 2026-06-23 | ¥50.00 | -3.85% | ¥52.00 | ¥52.00 | ¥49.00 | 2.78M |
| 2026-06-22 | ¥52.00 | -7.14% | ¥56.00 | ¥58.00 | ¥51.00 | 2.45M |
| 2026-06-19 | ¥56.00 | -9.68% | ¥62.00 | ¥63.00 | ¥56.00 | 3.64M |
| 2026-06-18 | ¥62.00 | +1.64% | ¥61.00 | ¥71.00 | ¥61.00 | 5.48M |
| 2026-06-17 | ¥61.00 | 0.00% | ¥61.00 | ¥63.00 | ¥61.00 | 1.05M |
| 2026-06-16 | ¥61.00 | -3.17% | ¥63.00 | ¥64.00 | ¥61.00 | 1.53M |
| 2026-06-15 | ¥63.00 | -8.70% | ¥67.00 | ¥67.00 | ¥63.00 | 2.20M |
| 2026-06-12 | ¥69.00 | +2.99% | ¥66.00 | ¥70.00 | ¥65.00 | 1.39M |
| 2026-06-11 | ¥67.00 | 0.00% | ¥64.00 | ¥67.00 | ¥63.00 | 2.04M |
| 2026-06-10 | ¥67.00 | 0.00% | ¥69.00 | ¥69.00 | ¥63.00 | 1.99M |
| 2026-06-09 | ¥67.00 | -1.47% | ¥68.00 | ¥69.00 | ¥66.00 | 1.02M |
| 2026-06-08 | ¥68.00 | -4.23% | ¥69.00 | ¥69.00 | ¥66.00 | 1.64M |
| 2026-06-05 | ¥71.00 | +2.90% | ¥70.00 | ¥73.00 | ¥69.00 | 1.26M |
| 2026-06-04 | ¥69.00 | 0.00% | ¥68.00 | ¥72.00 | ¥68.00 | 1.45M |
| 2026-06-03 | ¥69.00 | +1.47% | ¥66.00 | ¥70.00 | ¥65.00 | 1.24M |
| 2026-06-02 | ¥68.00 | 0.00% | ¥68.00 | ¥70.00 | ¥66.00 | 1.45M |
| 2026-06-01 | ¥68.00 | -2.86% | ¥69.00 | ¥69.00 | ¥67.00 | 1.26M |
| 2026-05-29 | ¥70.00 | 0.00% | ¥70.00 | ¥77.00 | ¥69.00 | 3.48M |
| 2026-05-28 | ¥70.00 | +6.06% | ¥68.00 | ¥76.00 | ¥67.00 | 3.14M |
| 2026-05-27 | ¥66.00 | -5.71% | ¥69.00 | ¥70.00 | ¥63.00 | 4.15M |
| 2026-05-26 | ¥70.00 | -9.09% | ¥76.00 | ¥76.00 | ¥69.00 | 2.83M |
| 2026-05-25 | ¥77.00 | -4.94% | ¥81.00 | ¥82.00 | ¥76.00 | 2.56M |
| 2026-05-22 | ¥81.00 | +3.85% | ¥80.00 | ¥83.00 | ¥79.00 | 1.30M |