Scala, Inc. 4845
TSE · Japan · Technology Services
¥339.00-8.00 (-2.31%)
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 | ¥339.00 | -2.31% | ¥346.00 | ¥346.00 | ¥338.00 | 128.00K |
| 2026-10-01 | ¥347.00 | +0.29% | ¥349.00 | ¥349.00 | ¥346.00 | 39.70K |
| 2026-09-30 | ¥346.00 | 0.00% | ¥349.00 | ¥349.00 | ¥344.00 | 42.80K |
| 2026-09-29 | ¥346.00 | -1.70% | ¥350.00 | ¥350.00 | ¥345.00 | 91.20K |
| 2026-09-28 | ¥352.00 | +0.57% | ¥351.00 | ¥352.00 | ¥349.00 | 25.10K |
| 2026-09-25 | ¥350.00 | +0.86% | ¥346.00 | ¥351.00 | ¥346.00 | 26.10K |
| 2026-09-24 | ¥347.00 | -0.86% | ¥349.00 | ¥350.00 | ¥347.00 | 140.10K |
| 2026-09-18 | ¥350.00 | 0.00% | ¥352.00 | ¥352.00 | ¥347.00 | 32.70K |
| 2026-09-17 | ¥350.00 | +0.57% | ¥350.00 | ¥350.00 | ¥348.00 | 15.00K |
| 2026-09-16 | ¥348.00 | -0.57% | ¥347.00 | ¥353.00 | ¥346.00 | 29.30K |
| 2026-09-15 | ¥350.00 | +1.16% | ¥349.00 | ¥350.00 | ¥346.00 | 35.40K |
| 2026-09-14 | ¥346.00 | +0.58% | ¥344.00 | ¥348.00 | ¥344.00 | 21.00K |
| 2026-09-11 | ¥344.00 | 0.00% | ¥343.00 | ¥344.00 | ¥341.00 | 53.50K |
| 2026-09-10 | ¥344.00 | -0.29% | ¥345.00 | ¥346.00 | ¥343.00 | 23.40K |
| 2026-09-09 | ¥345.00 | -0.58% | ¥347.00 | ¥347.00 | ¥344.00 | 20.70K |
| 2026-09-08 | ¥347.00 | -0.29% | ¥348.00 | ¥350.00 | ¥345.00 | 41.00K |
| 2026-09-07 | ¥348.00 | -1.97% | ¥355.00 | ¥355.00 | ¥348.00 | 105.50K |
| 2026-09-04 | ¥355.00 | +0.85% | ¥351.00 | ¥355.00 | ¥350.00 | 35.50K |
| 2026-09-03 | ¥352.00 | 0.00% | ¥351.00 | ¥354.00 | ¥351.00 | 40.70K |
| 2026-09-02 | ¥352.00 | -1.68% | ¥356.00 | ¥356.00 | ¥351.00 | 53.40K |
| 2026-09-01 | ¥358.00 | -0.28% | ¥356.00 | ¥358.00 | ¥355.00 | 37.70K |
| 2026-08-31 | ¥359.00 | +1.41% | ¥354.00 | ¥359.00 | ¥353.00 | 42.30K |
| 2026-08-28 | ¥354.00 | +0.28% | ¥353.00 | ¥357.00 | ¥352.00 | 41.90K |
| 2026-08-27 | ¥353.00 | -0.56% | ¥354.00 | ¥354.00 | ¥351.00 | 35.70K |
| 2026-08-26 | ¥355.00 | -0.28% | ¥355.00 | ¥359.00 | ¥351.00 | 55.70K |
| 2026-08-25 | ¥356.00 | -0.28% | ¥357.00 | ¥358.00 | ¥354.00 | 50.20K |
| 2026-08-24 | ¥357.00 | -0.56% | ¥358.00 | ¥359.00 | ¥354.00 | 39.90K |
| 2026-08-21 | ¥359.00 | -0.83% | ¥362.00 | ¥362.00 | ¥356.00 | 35.60K |
| 2026-08-20 | ¥362.00 | +1.69% | ¥358.00 | ¥362.00 | ¥355.00 | 66.10K |
| 2026-08-19 | ¥356.00 | -1.66% | ¥359.00 | ¥360.00 | ¥355.00 | 37.60K |
| 2026-08-18 | ¥362.00 | +1.40% | ¥358.00 | ¥364.00 | ¥352.00 | 111.80K |
| 2026-08-17 | ¥357.00 | +3.18% | ¥350.00 | ¥357.00 | ¥350.00 | 212.60K |
| 2026-08-14 | ¥346.00 | +1.47% | ¥342.00 | ¥346.00 | ¥339.00 | 58.70K |
| 2026-08-13 | ¥341.00 | +0.59% | ¥340.00 | ¥341.00 | ¥335.00 | 36.20K |
| 2026-08-12 | ¥339.00 | +1.50% | ¥332.00 | ¥339.00 | ¥332.00 | 37.10K |
| 2026-08-10 | ¥334.00 | +1.21% | ¥332.00 | ¥337.00 | ¥332.00 | 48.10K |
| 2026-08-07 | ¥330.00 | +0.61% | ¥328.00 | ¥332.00 | ¥328.00 | 17.20K |
| 2026-08-06 | ¥328.00 | 0.00% | ¥328.00 | ¥330.00 | ¥327.00 | 15.90K |
| 2026-08-05 | ¥328.00 | 0.00% | ¥328.00 | ¥331.00 | ¥328.00 | 20.40K |
| 2026-08-04 | ¥328.00 | -0.61% | ¥330.00 | ¥331.00 | ¥328.00 | 30.10K |
| 2026-08-03 | ¥330.00 | -1.20% | ¥335.00 | ¥335.00 | ¥329.00 | 58.40K |
| 2026-07-31 | ¥334.00 | -0.60% | ¥336.00 | ¥340.00 | ¥332.00 | 48.50K |
| 2026-07-30 | ¥336.00 | -1.75% | ¥338.00 | ¥342.00 | ¥336.00 | 57.80K |
| 2026-07-29 | ¥342.00 | +1.79% | ¥336.00 | ¥343.00 | ¥336.00 | 60.40K |
| 2026-07-28 | ¥336.00 | -1.75% | ¥340.00 | ¥343.00 | ¥336.00 | 27.90K |
| 2026-07-27 | ¥342.00 | +3.01% | ¥333.00 | ¥344.00 | ¥333.00 | 42.20K |
| 2026-07-24 | ¥332.00 | -2.64% | ¥341.00 | ¥342.00 | ¥332.00 | 41.90K |
| 2026-07-23 | ¥341.00 | +0.59% | ¥341.00 | ¥342.00 | ¥340.00 | 14.70K |
| 2026-07-22 | ¥339.00 | +0.30% | ¥340.00 | ¥342.00 | ¥339.00 | 27.30K |
| 2026-07-21 | ¥338.00 | +0.30% | ¥338.00 | ¥342.00 | ¥338.00 | 29.90K |
| 2026-07-17 | ¥337.00 | -2.03% | ¥347.00 | ¥347.00 | ¥337.00 | 40.10K |
| 2026-07-16 | ¥344.00 | +0.58% | ¥344.00 | ¥349.00 | ¥344.00 | 29.30K |
| 2026-07-15 | ¥342.00 | +0.29% | ¥342.00 | ¥345.00 | ¥342.00 | 37.70K |
| 2026-07-14 | ¥341.00 | +1.79% | ¥337.00 | ¥342.00 | ¥336.00 | 48.60K |
| 2026-07-13 | ¥335.00 | 0.00% | ¥336.00 | ¥337.00 | ¥335.00 | 28.00K |
| 2026-07-10 | ¥335.00 | +1.52% | ¥330.00 | ¥337.00 | ¥330.00 | 52.90K |
| 2026-07-09 | ¥330.00 | -0.30% | ¥331.00 | ¥334.00 | ¥330.00 | 34.90K |
| 2026-07-08 | ¥331.00 | +0.30% | ¥328.00 | ¥333.00 | ¥327.00 | 34.40K |
| 2026-07-07 | ¥330.00 | +1.23% | ¥329.00 | ¥331.00 | ¥328.00 | 78.50K |
| 2026-07-06 | ¥326.00 | +0.62% | ¥324.00 | ¥329.00 | ¥322.00 | 135.60K |
| 2026-07-03 | ¥324.00 | -0.31% | ¥326.00 | ¥330.00 | ¥324.00 | 102.50K |
| 2026-07-02 | ¥325.00 | +0.62% | ¥324.00 | ¥331.00 | ¥324.00 | 69.20K |
| 2026-07-01 | ¥323.00 | -0.92% | ¥326.00 | ¥326.00 | ¥323.00 | 61.40K |
| 2026-06-30 | ¥326.00 | -0.91% | ¥328.00 | ¥331.00 | ¥326.00 | 152.00K |
| 2026-06-29 | ¥329.00 | -1.20% | ¥328.00 | ¥333.00 | ¥328.00 | 143.40K |
| 2026-06-26 | ¥333.00 | 0.00% | ¥333.00 | ¥334.00 | ¥331.00 | 88.00K |
| 2026-06-25 | ¥333.00 | +1.22% | ¥333.00 | ¥333.00 | ¥330.00 | 17.70K |
| 2026-06-24 | ¥329.00 | -0.90% | ¥332.00 | ¥333.00 | ¥329.00 | 56.40K |
| 2026-06-23 | ¥332.00 | -0.30% | ¥333.00 | ¥333.00 | ¥332.00 | 26.00K |
| 2026-06-22 | ¥333.00 | 0.00% | ¥335.00 | ¥336.00 | ¥333.00 | 20.20K |
| 2026-06-19 | ¥333.00 | -0.60% | ¥336.00 | ¥336.00 | ¥333.00 | 30.60K |
| 2026-06-18 | ¥335.00 | +0.30% | ¥334.00 | ¥336.00 | ¥333.00 | 47.10K |
| 2026-06-17 | ¥334.00 | -0.60% | ¥334.00 | ¥338.00 | ¥334.00 | 66.80K |
| 2026-06-16 | ¥336.00 | +0.30% | ¥335.00 | ¥336.00 | ¥333.00 | 36.60K |
| 2026-06-15 | ¥335.00 | 0.00% | ¥335.00 | ¥339.00 | ¥334.00 | 35.00K |
| 2026-06-12 | ¥335.00 | +1.21% | ¥331.00 | ¥335.00 | ¥331.00 | 30.60K |
| 2026-06-11 | ¥331.00 | -0.30% | ¥333.00 | ¥334.00 | ¥331.00 | 13.50K |
| 2026-06-10 | ¥332.00 | -0.60% | ¥333.00 | ¥335.00 | ¥331.00 | 23.10K |
| 2026-06-09 | ¥334.00 | +0.60% | ¥334.00 | ¥335.00 | ¥330.00 | 26.80K |
| 2026-06-08 | ¥332.00 | -2.06% | ¥337.00 | ¥339.00 | ¥332.00 | 36.60K |
| 2026-06-05 | ¥339.00 | +2.11% | ¥332.00 | ¥340.00 | ¥332.00 | 55.00K |
| 2026-06-04 | ¥332.00 | -1.19% | ¥333.00 | ¥337.00 | ¥332.00 | 33.10K |
| 2026-06-03 | ¥336.00 | +1.20% | ¥333.00 | ¥336.00 | ¥331.00 | 22.90K |
| 2026-06-02 | ¥332.00 | -1.48% | ¥337.00 | ¥337.00 | ¥330.00 | 53.00K |
| 2026-06-01 | ¥337.00 | 0.00% | ¥338.00 | ¥339.00 | ¥336.00 | 30.70K |
| 2026-05-29 | ¥337.00 | -0.59% | ¥337.00 | ¥342.00 | ¥337.00 | 67.70K |
| 2026-05-28 | ¥339.00 | +0.30% | ¥340.00 | ¥342.00 | ¥337.00 | 48.60K |
| 2026-05-27 | ¥338.00 | -0.88% | ¥337.00 | ¥341.00 | ¥336.00 | 29.70K |
| 2026-05-26 | ¥341.00 | +0.59% | ¥340.00 | ¥341.00 | ¥333.00 | 49.90K |
| 2026-05-25 | ¥339.00 | +1.19% | ¥335.00 | ¥339.00 | ¥332.00 | 33.90K |