Precision System Science Co.,Ltd 7707
TSE · Japan · Health Technology
¥212.00-4.00 (-1.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥212.00 | -1.85% | ¥217.00 | ¥217.00 | ¥210.00 | 95.70K |
| 2026-10-01 | ¥216.00 | +1.89% | ¥211.00 | ¥217.00 | ¥208.00 | 691.80K |
| 2026-09-30 | ¥212.00 | +2.91% | ¥206.00 | ¥213.00 | ¥205.00 | 83.80K |
| 2026-09-29 | ¥206.00 | -0.96% | ¥207.00 | ¥207.00 | ¥205.00 | 33.50K |
| 2026-09-28 | ¥208.00 | -1.42% | ¥211.00 | ¥212.00 | ¥207.00 | 62.90K |
| 2026-09-25 | ¥211.00 | 0.00% | ¥212.00 | ¥212.00 | ¥209.00 | 41.40K |
| 2026-09-24 | ¥211.00 | +0.48% | ¥208.00 | ¥211.00 | ¥208.00 | 65.00K |
| 2026-09-18 | ¥210.00 | +0.48% | ¥209.00 | ¥210.00 | ¥207.00 | 33.50K |
| 2026-09-17 | ¥209.00 | +0.48% | ¥208.00 | ¥210.00 | ¥206.00 | 67.00K |
| 2026-09-16 | ¥208.00 | -0.95% | ¥208.00 | ¥210.00 | ¥206.00 | 47.70K |
| 2026-09-15 | ¥210.00 | +2.44% | ¥206.00 | ¥211.00 | ¥204.00 | 92.20K |
| 2026-09-14 | ¥205.00 | +0.49% | ¥205.00 | ¥206.00 | ¥201.00 | 70.80K |
| 2026-09-11 | ¥204.00 | -0.97% | ¥206.00 | ¥206.00 | ¥203.00 | 62.90K |
| 2026-09-10 | ¥206.00 | +0.49% | ¥205.00 | ¥208.00 | ¥204.00 | 69.10K |
| 2026-09-09 | ¥205.00 | 0.00% | ¥205.00 | ¥207.00 | ¥205.00 | 53.80K |
| 2026-09-08 | ¥205.00 | -3.30% | ¥211.00 | ¥211.00 | ¥205.00 | 92.00K |
| 2026-09-07 | ¥212.00 | 0.00% | ¥212.00 | ¥214.00 | ¥211.00 | 36.60K |
| 2026-09-04 | ¥212.00 | +2.91% | ¥207.00 | ¥213.00 | ¥207.00 | 148.40K |
| 2026-09-03 | ¥206.00 | -3.29% | ¥212.00 | ¥213.00 | ¥206.00 | 148.50K |
| 2026-09-02 | ¥213.00 | -1.39% | ¥215.00 | ¥215.00 | ¥211.00 | 105.70K |
| 2026-09-01 | ¥216.00 | -1.82% | ¥220.00 | ¥220.00 | ¥214.00 | 77.20K |
| 2026-08-31 | ¥220.00 | +1.38% | ¥215.00 | ¥220.00 | ¥212.00 | 123.10K |
| 2026-08-28 | ¥217.00 | -0.91% | ¥217.00 | ¥222.00 | ¥215.00 | 121.10K |
| 2026-08-27 | ¥219.00 | -0.45% | ¥222.00 | ¥222.00 | ¥217.00 | 70.90K |
| 2026-08-26 | ¥220.00 | -1.35% | ¥220.00 | ¥224.00 | ¥219.00 | 95.20K |
| 2026-08-25 | ¥223.00 | -0.89% | ¥224.00 | ¥224.00 | ¥216.00 | 161.10K |
| 2026-08-24 | ¥225.00 | +5.14% | ¥216.00 | ¥227.00 | ¥215.00 | 320.20K |
| 2026-08-21 | ¥214.00 | -1.83% | ¥214.00 | ¥217.00 | ¥210.00 | 263.30K |
| 2026-08-20 | ¥218.00 | +2.83% | ¥210.00 | ¥218.00 | ¥209.00 | 212.40K |
| 2026-08-19 | ¥212.00 | -0.47% | ¥210.00 | ¥216.00 | ¥210.00 | 238.50K |
| 2026-08-18 | ¥213.00 | -3.18% | ¥217.00 | ¥219.00 | ¥212.00 | 290.30K |
| 2026-08-17 | ¥220.00 | +0.46% | ¥227.00 | ¥235.00 | ¥217.00 | 882.40K |
| 2026-08-14 | ¥219.00 | -1.35% | ¥221.00 | ¥224.00 | ¥217.00 | 389.30K |
| 2026-08-13 | ¥222.00 | +2.78% | ¥215.00 | ¥222.00 | ¥214.00 | 202.80K |
| 2026-08-12 | ¥216.00 | 0.00% | ¥217.00 | ¥217.00 | ¥212.00 | 45.70K |
| 2026-08-10 | ¥216.00 | +2.37% | ¥212.00 | ¥217.00 | ¥209.00 | 187.80K |
| 2026-08-07 | ¥211.00 | 0.00% | ¥208.00 | ¥212.00 | ¥206.00 | 42.90K |
| 2026-08-06 | ¥211.00 | +0.48% | ¥209.00 | ¥211.00 | ¥206.00 | 44.30K |
| 2026-08-05 | ¥210.00 | +0.96% | ¥209.00 | ¥211.00 | ¥207.00 | 51.20K |
| 2026-08-04 | ¥208.00 | +2.97% | ¥200.00 | ¥208.00 | ¥200.00 | 82.00K |
| 2026-08-03 | ¥202.00 | -1.46% | ¥205.00 | ¥205.00 | ¥197.00 | 111.20K |
| 2026-07-31 | ¥205.00 | +5.13% | ¥200.00 | ¥205.00 | ¥197.00 | 135.40K |
| 2026-07-30 | ¥195.00 | -1.52% | ¥197.00 | ¥201.00 | ¥195.00 | 82.50K |
| 2026-07-29 | ¥198.00 | -1.49% | ¥201.00 | ¥204.00 | ¥195.00 | 196.50K |
| 2026-07-28 | ¥201.00 | -4.74% | ¥208.00 | ¥208.00 | ¥201.00 | 114.90K |
| 2026-07-27 | ¥211.00 | +0.48% | ¥210.00 | ¥214.00 | ¥206.00 | 82.70K |
| 2026-07-24 | ¥210.00 | +1.94% | ¥206.00 | ¥212.00 | ¥203.00 | 80.00K |
| 2026-07-23 | ¥206.00 | -0.48% | ¥206.00 | ¥209.00 | ¥205.00 | 37.10K |
| 2026-07-22 | ¥207.00 | -1.90% | ¥213.00 | ¥213.00 | ¥207.00 | 67.40K |
| 2026-07-21 | ¥211.00 | +1.44% | ¥212.00 | ¥215.00 | ¥209.00 | 118.90K |
| 2026-07-17 | ¥208.00 | -2.35% | ¥210.00 | ¥210.00 | ¥203.00 | 175.80K |
| 2026-07-16 | ¥213.00 | -2.29% | ¥214.00 | ¥216.00 | ¥210.00 | 175.40K |
| 2026-07-15 | ¥218.00 | +5.83% | ¥208.00 | ¥219.00 | ¥206.00 | 177.80K |
| 2026-07-14 | ¥206.00 | -1.44% | ¥208.00 | ¥210.00 | ¥205.00 | 137.40K |
| 2026-07-13 | ¥209.00 | +1.95% | ¥212.00 | ¥219.00 | ¥208.00 | 341.60K |
| 2026-07-10 | ¥205.00 | +4.06% | ¥196.00 | ¥209.00 | ¥196.00 | 170.80K |
| 2026-07-09 | ¥197.00 | +1.55% | ¥195.00 | ¥197.00 | ¥192.00 | 136.00K |
| 2026-07-08 | ¥194.00 | 0.00% | ¥197.00 | ¥197.00 | ¥192.00 | 106.80K |
| 2026-07-07 | ¥194.00 | -1.52% | ¥201.00 | ¥203.00 | ¥194.00 | 161.10K |
| 2026-07-06 | ¥197.00 | +1.03% | ¥193.00 | ¥201.00 | ¥193.00 | 96.30K |
| 2026-07-03 | ¥195.00 | +1.04% | ¥195.00 | ¥196.00 | ¥191.00 | 124.20K |
| 2026-07-02 | ¥193.00 | +0.52% | ¥192.00 | ¥197.00 | ¥192.00 | 107.10K |
| 2026-07-01 | ¥192.00 | -1.03% | ¥194.00 | ¥195.00 | ¥191.00 | 32.30K |
| 2026-06-30 | ¥194.00 | +1.04% | ¥191.00 | ¥199.00 | ¥189.00 | 78.20K |
| 2026-06-29 | ¥192.00 | +2.67% | ¥191.00 | ¥194.00 | ¥188.00 | 73.60K |
| 2026-06-26 | ¥187.00 | -1.58% | ¥191.00 | ¥191.00 | ¥186.00 | 846.80K |
| 2026-06-25 | ¥190.00 | -0.52% | ¥192.00 | ¥193.00 | ¥188.00 | 100.80K |
| 2026-06-24 | ¥191.00 | +1.60% | ¥188.00 | ¥192.00 | ¥188.00 | 92.90K |
| 2026-06-23 | ¥188.00 | -4.08% | ¥194.00 | ¥194.00 | ¥188.00 | 192.80K |
| 2026-06-22 | ¥196.00 | +1.55% | ¥193.00 | ¥200.00 | ¥193.00 | 81.00K |
| 2026-06-19 | ¥193.00 | -2.03% | ¥199.00 | ¥199.00 | ¥192.00 | 128.30K |
| 2026-06-18 | ¥197.00 | +1.55% | ¥194.00 | ¥201.00 | ¥192.00 | 154.90K |
| 2026-06-17 | ¥194.00 | +3.19% | ¥190.00 | ¥200.00 | ¥189.00 | 197.20K |
| 2026-06-16 | ¥188.00 | -2.59% | ¥196.00 | ¥196.00 | ¥187.00 | 191.80K |
| 2026-06-15 | ¥193.00 | +0.52% | ¥197.00 | ¥198.00 | ¥192.00 | 102.60K |
| 2026-06-12 | ¥192.00 | -2.54% | ¥199.00 | ¥199.00 | ¥192.00 | 134.70K |
| 2026-06-11 | ¥197.00 | +0.51% | ¥192.00 | ¥199.00 | ¥190.00 | 281.30K |
| 2026-06-10 | ¥196.00 | -5.77% | ¥207.00 | ¥207.00 | ¥189.00 | 660.70K |
| 2026-06-09 | ¥208.00 | -4.59% | ¥218.00 | ¥219.00 | ¥206.00 | 323.50K |
| 2026-06-08 | ¥218.00 | -0.91% | ¥216.00 | ¥218.00 | ¥211.00 | 221.30K |
| 2026-06-05 | ¥220.00 | -0.45% | ¥220.00 | ¥225.00 | ¥219.00 | 217.40K |
| 2026-06-04 | ¥221.00 | -3.49% | ¥227.00 | ¥228.00 | ¥219.00 | 188.80K |
| 2026-06-03 | ¥229.00 | -8.40% | ¥248.00 | ¥248.00 | ¥216.00 | 873.50K |
| 2026-06-02 | ¥250.00 | -0.79% | ¥255.00 | ¥263.00 | ¥249.00 | 231.20K |
| 2026-06-01 | ¥252.00 | +2.86% | ¥245.00 | ¥256.00 | ¥242.00 | 175.70K |
| 2026-05-29 | ¥245.00 | -5.04% | ¥256.00 | ¥257.00 | ¥245.00 | 206.70K |
| 2026-05-28 | ¥258.00 | +3.61% | ¥250.00 | ¥259.00 | ¥248.00 | 176.80K |
| 2026-05-27 | ¥249.00 | -0.80% | ¥250.00 | ¥256.00 | ¥245.00 | 251.00K |
| 2026-05-26 | ¥251.00 | -3.83% | ¥266.00 | ¥274.00 | ¥249.00 | 464.00K |
| 2026-05-25 | ¥261.00 | -5.78% | ¥276.00 | ¥277.00 | ¥253.00 | 590.00K |