SCAT Inc. 3974
TSE · Japan · Technology Services
¥661.00+3.00 (+0.46%)
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 | ¥661.00 | +0.46% | ¥661.00 | ¥664.00 | ¥660.00 | 6.40K |
| 2026-10-01 | ¥658.00 | -0.15% | ¥660.00 | ¥661.00 | ¥656.00 | 10.90K |
| 2026-09-30 | ¥659.00 | 0.00% | ¥659.00 | ¥663.00 | ¥657.00 | 17.10K |
| 2026-09-29 | ¥659.00 | +0.61% | ¥655.00 | ¥661.00 | ¥654.00 | 18.90K |
| 2026-09-28 | ¥655.00 | -0.46% | ¥657.00 | ¥664.00 | ¥653.00 | 29.60K |
| 2026-09-25 | ¥658.00 | +0.61% | ¥657.00 | ¥659.00 | ¥650.00 | 9.10K |
| 2026-09-24 | ¥654.00 | -0.46% | ¥658.00 | ¥662.00 | ¥654.00 | 7.20K |
| 2026-09-18 | ¥657.00 | -0.45% | ¥660.00 | ¥665.00 | ¥651.00 | 8.60K |
| 2026-09-17 | ¥660.00 | 0.00% | ¥666.00 | ¥668.00 | ¥660.00 | 16.00K |
| 2026-09-16 | ¥660.00 | -1.05% | ¥665.00 | ¥665.00 | ¥654.00 | 3.20K |
| 2026-09-15 | ¥667.00 | -0.60% | ¥673.00 | ¥673.00 | ¥661.00 | 6.70K |
| 2026-09-14 | ¥671.00 | 0.00% | ¥666.00 | ¥675.00 | ¥662.00 | 8.30K |
| 2026-09-11 | ¥671.00 | +0.45% | ¥666.00 | ¥671.00 | ¥661.00 | 5.50K |
| 2026-09-10 | ¥668.00 | -0.15% | ¥671.00 | ¥672.00 | ¥665.00 | 2.20K |
| 2026-09-09 | ¥669.00 | -0.59% | ¥675.00 | ¥675.00 | ¥668.00 | 2.00K |
| 2026-09-08 | ¥673.00 | 0.00% | ¥673.00 | ¥674.00 | ¥671.00 | 1.20K |
| 2026-09-07 | ¥673.00 | +1.20% | ¥665.00 | ¥673.00 | ¥665.00 | 1.60K |
| 2026-09-04 | ¥665.00 | -1.04% | ¥672.00 | ¥672.00 | ¥665.00 | 3.20K |
| 2026-09-03 | ¥672.00 | +0.15% | ¥671.00 | ¥672.00 | ¥670.00 | 1.00K |
| 2026-09-02 | ¥671.00 | +0.15% | ¥667.00 | ¥671.00 | ¥665.00 | 1.90K |
| 2026-09-01 | ¥670.00 | +0.90% | ¥672.00 | ¥672.00 | ¥669.00 | 2.40K |
| 2026-08-31 | ¥664.00 | -0.30% | ¥671.00 | ¥671.00 | ¥659.00 | 3.70K |
| 2026-08-28 | ¥666.00 | -0.75% | ¥670.00 | ¥670.00 | ¥654.00 | 4.80K |
| 2026-08-27 | ¥671.00 | -0.15% | ¥670.00 | ¥671.00 | ¥665.00 | 4.10K |
| 2026-08-26 | ¥672.00 | 0.00% | ¥672.00 | ¥675.00 | ¥672.00 | 400 |
| 2026-08-25 | ¥672.00 | +0.30% | ¥670.00 | ¥672.00 | ¥670.00 | 1.00K |
| 2026-08-24 | ¥670.00 | +0.15% | ¥671.00 | ¥672.00 | ¥670.00 | 700 |
| 2026-08-21 | ¥669.00 | +0.15% | ¥670.00 | ¥670.00 | ¥665.00 | 1.00K |
| 2026-08-20 | ¥668.00 | +0.15% | ¥670.00 | ¥670.00 | ¥666.00 | 800 |
| 2026-08-19 | ¥667.00 | -0.45% | ¥671.00 | ¥671.00 | ¥666.00 | 1.50K |
| 2026-08-18 | ¥670.00 | +0.15% | ¥669.00 | ¥674.00 | ¥667.00 | 1.40K |
| 2026-08-17 | ¥669.00 | +0.30% | ¥669.00 | ¥674.00 | ¥668.00 | 1.90K |
| 2026-08-14 | ¥667.00 | -0.60% | ¥669.00 | ¥671.00 | ¥662.00 | 2.00K |
| 2026-08-13 | ¥671.00 | -0.30% | ¥673.00 | ¥673.00 | ¥670.00 | 800 |
| 2026-08-12 | ¥673.00 | +0.15% | ¥673.00 | ¥674.00 | ¥671.00 | 1.10K |
| 2026-08-10 | ¥672.00 | +0.90% | ¥665.00 | ¥672.00 | ¥658.00 | 2.60K |
| 2026-08-07 | ¥666.00 | 0.00% | ¥668.00 | ¥669.00 | ¥653.00 | 3.50K |
| 2026-08-06 | ¥666.00 | +0.60% | ¥669.00 | ¥669.00 | ¥656.00 | 4.10K |
| 2026-08-05 | ¥662.00 | +1.22% | ¥659.00 | ¥667.00 | ¥654.00 | 11.50K |
| 2026-08-04 | ¥654.00 | +0.15% | ¥653.00 | ¥663.00 | ¥653.00 | 1.80K |
| 2026-08-03 | ¥653.00 | -2.10% | ¥657.00 | ¥663.00 | ¥637.00 | 3.80K |
| 2026-07-31 | ¥667.00 | +0.76% | ¥662.00 | ¥668.00 | ¥649.00 | 4.60K |
| 2026-07-30 | ¥662.00 | -1.19% | ¥670.00 | ¥684.00 | ¥657.00 | 3.70K |
| 2026-07-29 | ¥670.00 | +1.82% | ¥665.00 | ¥670.00 | ¥658.00 | 4.80K |
| 2026-07-28 | ¥658.00 | +2.97% | ¥639.00 | ¥684.00 | ¥638.00 | 16.30K |
| 2026-07-27 | ¥639.00 | +3.90% | ¥619.00 | ¥648.00 | ¥619.00 | 11.80K |
| 2026-07-24 | ¥615.00 | +1.82% | ¥608.00 | ¥639.00 | ¥608.00 | 8.50K |
| 2026-07-23 | ¥604.00 | +0.17% | ¥603.00 | ¥609.00 | ¥602.00 | 3.10K |
| 2026-07-22 | ¥603.00 | +1.01% | ¥597.00 | ¥603.00 | ¥597.00 | 1.20K |
| 2026-07-21 | ¥597.00 | +0.17% | ¥597.00 | ¥601.00 | ¥597.00 | 700 |
| 2026-07-17 | ¥596.00 | -2.13% | ¥592.00 | ¥608.00 | ¥592.00 | 4.50K |
| 2026-07-16 | ¥609.00 | -0.16% | ¥613.00 | ¥613.00 | ¥609.00 | 1.80K |
| 2026-07-15 | ¥610.00 | +0.66% | ¥608.00 | ¥615.00 | ¥603.00 | 9.40K |
| 2026-07-14 | ¥606.00 | +0.66% | ¥601.00 | ¥606.00 | ¥597.00 | 4.40K |
| 2026-07-13 | ¥602.00 | -0.66% | ¥607.00 | ¥607.00 | ¥590.00 | 9.40K |
| 2026-07-10 | ¥606.00 | +1.85% | ¥597.00 | ¥606.00 | ¥594.00 | 5.10K |
| 2026-07-09 | ¥595.00 | +0.51% | ¥592.00 | ¥595.00 | ¥587.00 | 5.90K |
| 2026-07-08 | ¥592.00 | +0.85% | ¥587.00 | ¥592.00 | ¥582.00 | 2.00K |
| 2026-07-07 | ¥587.00 | +0.34% | ¥584.00 | ¥588.00 | ¥584.00 | 1.80K |
| 2026-07-06 | ¥585.00 | -1.18% | ¥585.00 | ¥585.00 | ¥581.00 | 5.20K |
| 2026-07-03 | ¥592.00 | +1.02% | ¥586.00 | ¥592.00 | ¥583.00 | 4.60K |
| 2026-07-02 | ¥586.00 | +2.09% | ¥580.00 | ¥586.00 | ¥577.00 | 3.70K |
| 2026-07-01 | ¥574.00 | +4.36% | ¥577.00 | ¥577.00 | ¥563.00 | 9.50K |
| 2026-06-30 | ¥550.00 | +0.73% | ¥546.00 | ¥550.00 | ¥538.00 | 1.80K |
| 2026-06-29 | ¥546.00 | +3.41% | ¥538.00 | ¥546.00 | ¥530.00 | 4.30K |
| 2026-06-26 | ¥528.00 | +0.38% | ¥523.00 | ¥546.00 | ¥523.00 | 9.50K |
| 2026-06-25 | ¥526.00 | +1.74% | ¥517.00 | ¥528.00 | ¥517.00 | 2.70K |
| 2026-06-24 | ¥517.00 | 0.00% | ¥525.00 | ¥525.00 | ¥517.00 | 1.90K |
| 2026-06-23 | ¥517.00 | -0.58% | ¥520.00 | ¥520.00 | ¥516.00 | 2.00K |
| 2026-06-22 | ¥520.00 | -0.95% | ¥527.00 | ¥527.00 | ¥520.00 | 3.10K |
| 2026-06-19 | ¥525.00 | -0.94% | ¥530.00 | ¥530.00 | ¥524.00 | 3.40K |
| 2026-06-18 | ¥530.00 | -0.75% | ¥531.00 | ¥531.00 | ¥530.00 | 5.60K |
| 2026-06-17 | ¥534.00 | +0.56% | ¥533.00 | ¥534.00 | ¥530.00 | 6.30K |
| 2026-06-16 | ¥531.00 | -1.12% | ¥535.00 | ¥536.00 | ¥529.00 | 8.80K |
| 2026-06-15 | ¥537.00 | +0.56% | ¥543.00 | ¥543.00 | ¥536.00 | 5.80K |
| 2026-06-12 | ¥534.00 | +0.75% | ¥531.00 | ¥534.00 | ¥530.00 | 5.00K |
| 2026-06-11 | ¥530.00 | -0.38% | ¥532.00 | ¥532.00 | ¥530.00 | 2.40K |
| 2026-06-10 | ¥532.00 | -0.37% | ¥537.00 | ¥537.00 | ¥532.00 | 1.30K |
| 2026-06-09 | ¥534.00 | +0.75% | ¥530.00 | ¥537.00 | ¥527.00 | 2.50K |
| 2026-06-08 | ¥530.00 | -0.93% | ¥526.00 | ¥530.00 | ¥525.00 | 2.20K |
| 2026-06-05 | ¥535.00 | 0.00% | ¥530.00 | ¥535.00 | ¥528.00 | 3.30K |
| 2026-06-04 | ¥535.00 | +1.13% | ¥530.00 | ¥542.00 | ¥530.00 | 3.10K |
| 2026-06-03 | ¥529.00 | -0.19% | ¥533.00 | ¥534.00 | ¥528.00 | 2.90K |
| 2026-06-02 | ¥530.00 | -2.39% | ¥542.00 | ¥542.00 | ¥530.00 | 3.80K |
| 2026-06-01 | ¥543.00 | -2.86% | ¥559.00 | ¥559.00 | ¥543.00 | 9.70K |
| 2026-05-29 | ¥559.00 | -1.06% | ¥562.00 | ¥564.00 | ¥559.00 | 5.00K |
| 2026-05-28 | ¥565.00 | 0.00% | ¥564.00 | ¥565.00 | ¥563.00 | 600 |
| 2026-05-27 | ¥565.00 | -0.35% | ¥566.00 | ¥566.00 | ¥565.00 | 500 |
| 2026-05-26 | ¥567.00 | 0.00% | ¥565.00 | ¥567.00 | ¥562.00 | 3.10K |
| 2026-05-25 | ¥567.00 | +1.25% | ¥560.00 | ¥578.00 | ¥559.00 | 4.50K |