Scinex Corporation 2376
TSE · Japan · Commercial Services
¥783.00+16.00 (+2.09%)
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 | ¥783.00 | +2.09% | ¥777.00 | ¥798.00 | ¥777.00 | 4.70K |
| 2026-10-01 | ¥767.00 | -0.26% | ¥766.00 | ¥767.00 | ¥749.00 | 3.00K |
| 2026-09-30 | ¥769.00 | -1.79% | ¥768.00 | ¥771.00 | ¥768.00 | 1.60K |
| 2026-09-29 | ¥783.00 | -3.21% | ¥779.00 | ¥783.00 | ¥779.00 | 900 |
| 2026-09-28 | ¥809.00 | +2.28% | ¥791.00 | ¥809.00 | ¥791.00 | 700 |
| 2026-09-25 | ¥791.00 | -1.86% | ¥806.00 | ¥806.00 | ¥791.00 | 500 |
| 2026-09-24 | ¥806.00 | +1.00% | ¥813.00 | ¥813.00 | ¥806.00 | 1.00K |
| 2026-09-18 | ¥798.00 | +0.63% | ¥793.00 | ¥804.00 | ¥793.00 | 500 |
| 2026-09-17 | ¥793.00 | -0.88% | ¥794.00 | ¥794.00 | ¥793.00 | 1.20K |
| 2026-09-16 | ¥800.00 | 0.00% | ¥800.00 | ¥800.00 | ¥789.00 | 31.20K |
| 2026-09-15 | ¥800.00 | +1.27% | ¥795.00 | ¥800.00 | ¥795.00 | 1.70K |
| 2026-09-14 | ¥790.00 | +2.20% | ¥758.00 | ¥791.00 | ¥758.00 | 2.00K |
| 2026-09-11 | ¥773.00 | -1.53% | ¥773.00 | ¥773.00 | ¥773.00 | 200 |
| 2026-09-10 | ¥785.00 | 0.00% | ¥785.00 | ¥785.00 | ¥785.00 | 200 |
| 2026-09-09 | ¥785.00 | +1.95% | ¥784.00 | ¥785.00 | ¥783.00 | 500 |
| 2026-09-08 | ¥770.00 | -1.03% | ¥770.00 | ¥770.00 | ¥770.00 | 100 |
| 2026-09-07 | ¥778.00 | -0.38% | ¥782.00 | ¥785.00 | ¥777.00 | 2.10K |
| 2026-09-04 | ¥781.00 | -1.76% | ¥780.00 | ¥789.00 | ¥780.00 | 2.50K |
| 2026-09-03 | ¥795.00 | +0.63% | ¥791.00 | ¥795.00 | ¥791.00 | 1.30K |
| 2026-09-02 | ¥790.00 | +0.77% | ¥781.00 | ¥790.00 | ¥779.00 | 900 |
| 2026-09-01 | ¥784.00 | +1.03% | ¥780.00 | ¥784.00 | ¥780.00 | 700 |
| 2026-08-31 | ¥776.00 | -1.90% | ¥776.00 | ¥776.00 | ¥776.00 | 200 |
| 2026-08-28 | ¥791.00 | +1.93% | ¥791.00 | ¥791.00 | ¥791.00 | 100 |
| 2026-08-27 | ¥776.00 | -1.90% | ¥776.00 | ¥776.00 | ¥776.00 | 100 |
| 2026-08-26 | ¥791.00 | +1.15% | ¥791.00 | ¥791.00 | ¥791.00 | 100 |
| 2026-08-25 | ¥782.00 | -1.88% | ¥797.00 | ¥797.00 | ¥782.00 | 500 |
| 2026-08-24 | ¥797.00 | +1.66% | ¥782.00 | ¥797.00 | ¥782.00 | 300 |
| 2026-08-21 | ¥784.00 | -0.76% | ¥784.00 | ¥784.00 | ¥771.00 | 1.20K |
| 2026-08-20 | ¥790.00 | +3.27% | ¥775.00 | ¥790.00 | ¥775.00 | 400 |
| 2026-08-19 | ¥765.00 | 0.00% | ¥764.00 | ¥765.00 | ¥764.00 | 400 |
| 2026-08-18 | ¥765.00 | -1.54% | ¥768.00 | ¥790.00 | ¥765.00 | 2.00K |
| 2026-08-17 | ¥777.00 | +1.17% | ¥765.00 | ¥777.00 | ¥765.00 | 1.50K |
| 2026-08-14 | ¥768.00 | -0.13% | ¥783.00 | ¥783.00 | ¥768.00 | 1.60K |
| 2026-08-13 | ¥769.00 | -2.41% | ¥784.00 | ¥784.00 | ¥769.00 | 200 |
| 2026-08-12 | ¥788.00 | +2.87% | ¥766.00 | ¥788.00 | ¥766.00 | 2.50K |
| 2026-08-10 | ¥766.00 | +0.52% | ¥787.00 | ¥787.00 | ¥763.00 | 2.00K |
| 2026-08-07 | ¥762.00 | +2.56% | ¥737.00 | ¥784.00 | ¥734.00 | 3.90K |
| 2026-08-06 | ¥743.00 | -2.37% | ¥753.00 | ¥753.00 | ¥743.00 | 2.30K |
| 2026-08-05 | ¥761.00 | +0.66% | ¥771.00 | ¥771.00 | ¥755.00 | 4.20K |
| 2026-08-04 | ¥756.00 | -0.40% | ¥759.00 | ¥759.00 | ¥751.00 | 800 |
| 2026-08-03 | ¥759.00 | -2.19% | ¥776.00 | ¥776.00 | ¥759.00 | 7.30K |
| 2026-07-31 | ¥776.00 | +1.04% | ¥768.00 | ¥779.00 | ¥768.00 | 600 |
| 2026-07-30 | ¥768.00 | +0.26% | ¥770.00 | ¥770.00 | ¥764.00 | 1.30K |
| 2026-07-29 | ¥766.00 | -3.04% | ¥775.00 | ¥775.00 | ¥765.00 | 600 |
| 2026-07-28 | ¥790.00 | 0.00% | ¥790.00 | ¥790.00 | ¥790.00 | 0 |
| 2026-07-27 | ¥790.00 | -0.25% | ¥798.00 | ¥798.00 | ¥790.00 | 4.70K |
| 2026-07-24 | ¥792.00 | -0.13% | ¥792.00 | ¥792.00 | ¥782.00 | 3.60K |
| 2026-07-23 | ¥793.00 | -0.25% | ¥794.00 | ¥794.00 | ¥793.00 | 500 |
| 2026-07-22 | ¥795.00 | -0.38% | ¥797.00 | ¥797.00 | ¥795.00 | 600 |
| 2026-07-21 | ¥798.00 | 0.00% | ¥797.00 | ¥798.00 | ¥796.00 | 600 |
| 2026-07-17 | ¥798.00 | 0.00% | ¥798.00 | ¥798.00 | ¥798.00 | 0 |
| 2026-07-16 | ¥798.00 | +0.25% | ¥796.00 | ¥799.00 | ¥796.00 | 600 |
| 2026-07-15 | ¥796.00 | -0.13% | ¥796.00 | ¥797.00 | ¥796.00 | 1.00K |
| 2026-07-14 | ¥797.00 | 0.00% | ¥797.00 | ¥797.00 | ¥797.00 | 200 |
| 2026-07-13 | ¥797.00 | -0.13% | ¥798.00 | ¥798.00 | ¥797.00 | 600 |
| 2026-07-10 | ¥798.00 | -0.50% | ¥801.00 | ¥801.00 | ¥798.00 | 1.90K |
| 2026-07-09 | ¥802.00 | -2.43% | ¥811.00 | ¥811.00 | ¥802.00 | 4.00K |
| 2026-07-08 | ¥822.00 | -2.03% | ¥835.00 | ¥837.00 | ¥822.00 | 500 |
| 2026-07-07 | ¥839.00 | -0.12% | ¥835.00 | ¥839.00 | ¥821.00 | 500 |
| 2026-07-06 | ¥840.00 | +0.36% | ¥837.00 | ¥840.00 | ¥830.00 | 9.00K |
| 2026-07-03 | ¥837.00 | -0.24% | ¥839.00 | ¥842.00 | ¥835.00 | 3.00K |
| 2026-07-02 | ¥839.00 | +1.82% | ¥827.00 | ¥839.00 | ¥823.00 | 3.90K |
| 2026-07-01 | ¥824.00 | +0.61% | ¥820.00 | ¥825.00 | ¥820.00 | 600 |
| 2026-06-30 | ¥819.00 | +3.15% | ¥794.00 | ¥819.00 | ¥794.00 | 3.30K |
| 2026-06-29 | ¥794.00 | -0.75% | ¥794.00 | ¥794.00 | ¥794.00 | 400 |
| 2026-06-26 | ¥800.00 | -1.23% | ¥811.00 | ¥811.00 | ¥795.00 | 500 |
| 2026-06-25 | ¥810.00 | +2.53% | ¥790.00 | ¥814.00 | ¥790.00 | 1.70K |
| 2026-06-24 | ¥790.00 | -1.13% | ¥800.00 | ¥815.00 | ¥785.00 | 5.90K |
| 2026-06-23 | ¥799.00 | -0.37% | ¥802.00 | ¥824.00 | ¥799.00 | 3.10K |
| 2026-06-22 | ¥802.00 | -0.12% | ¥803.00 | ¥811.00 | ¥801.00 | 2.40K |
| 2026-06-19 | ¥803.00 | +1.52% | ¥792.00 | ¥810.00 | ¥792.00 | 800 |
| 2026-06-18 | ¥791.00 | -2.47% | ¥796.00 | ¥820.00 | ¥791.00 | 2.20K |
| 2026-06-17 | ¥811.00 | -0.37% | ¥784.00 | ¥811.00 | ¥773.00 | 10.90K |
| 2026-06-16 | ¥814.00 | -1.21% | ¥811.00 | ¥822.00 | ¥810.00 | 2.00K |
| 2026-06-15 | ¥824.00 | +1.48% | ¥813.00 | ¥824.00 | ¥799.00 | 7.60K |
| 2026-06-12 | ¥812.00 | +0.37% | ¥824.00 | ¥830.00 | ¥812.00 | 1.80K |
| 2026-06-11 | ¥809.00 | +0.12% | ¥801.00 | ¥809.00 | ¥801.00 | 600 |
| 2026-06-10 | ¥808.00 | -1.70% | ¥813.00 | ¥830.00 | ¥804.00 | 4.80K |
| 2026-06-09 | ¥822.00 | +1.48% | ¥810.00 | ¥824.00 | ¥802.00 | 3.60K |
| 2026-06-08 | ¥810.00 | +1.76% | ¥790.00 | ¥830.00 | ¥790.00 | 6.20K |
| 2026-06-05 | ¥796.00 | +0.63% | ¥791.00 | ¥800.00 | ¥791.00 | 3.00K |
| 2026-06-04 | ¥791.00 | -0.50% | ¥780.00 | ¥800.00 | ¥780.00 | 5.50K |
| 2026-06-03 | ¥795.00 | +2.98% | ¥783.00 | ¥795.00 | ¥772.00 | 2.60K |
| 2026-06-02 | ¥772.00 | -0.90% | ¥771.00 | ¥773.00 | ¥770.00 | 1.80K |
| 2026-06-01 | ¥779.00 | -1.39% | ¥784.00 | ¥784.00 | ¥770.00 | 2.70K |
| 2026-05-29 | ¥790.00 | +6.90% | ¥739.00 | ¥796.00 | ¥738.00 | 11.20K |
| 2026-05-28 | ¥739.00 | +0.82% | ¥735.00 | ¥752.00 | ¥735.00 | 2.30K |
| 2026-05-27 | ¥733.00 | +2.09% | ¥733.00 | ¥768.00 | ¥721.00 | 10.90K |
| 2026-05-26 | ¥718.00 | +2.43% | ¥701.00 | ¥718.00 | ¥701.00 | 9.70K |
| 2026-05-25 | ¥701.00 | +2.19% | ¥695.00 | ¥706.00 | ¥687.00 | 9.80K |