SCREEN Holdings Co., Ltd 7735
TSE · Japan · Producer Manufacturing
¥15,590.00+1,050.00 (+7.22%)
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 | ¥15,590.00 | +7.22% | ¥14,615.00 | ¥15,590.00 | ¥14,600.00 | 2.46M |
| 2026-09-30 | ¥14,540.00 | +0.07% | ¥14,945.00 | ¥15,125.00 | ¥14,355.00 | 3.02M |
| 2026-09-29 | ¥14,530.00 | +4.08% | ¥14,105.00 | ¥14,530.00 | ¥13,960.00 | 2.55M |
| 2026-09-28 | ¥13,960.00 | +1.60% | ¥14,040.00 | ¥14,485.00 | ¥13,835.00 | 2.73M |
| 2026-09-25 | ¥13,740.00 | +3.31% | ¥13,300.00 | ¥13,930.00 | ¥13,300.00 | 1.97M |
| 2026-09-24 | ¥13,300.00 | +3.87% | ¥13,105.00 | ¥13,365.00 | ¥12,860.00 | 1.82M |
| 2026-09-18 | ¥12,805.00 | +3.94% | ¥12,495.00 | ¥12,905.00 | ¥12,440.00 | 2.28M |
| 2026-09-17 | ¥12,320.00 | -2.76% | ¥12,705.00 | ¥12,775.00 | ¥12,140.00 | 1.85M |
| 2026-09-16 | ¥12,670.00 | +4.37% | ¥12,025.00 | ¥12,735.00 | ¥12,010.00 | 1.88M |
| 2026-09-15 | ¥12,140.00 | +0.29% | ¥11,805.00 | ¥12,330.00 | ¥11,805.00 | 1.54M |
| 2026-09-14 | ¥12,105.00 | -1.22% | ¥11,800.00 | ¥12,170.00 | ¥11,660.00 | 1.65M |
| 2026-09-11 | ¥12,255.00 | -6.02% | ¥12,335.00 | ¥12,460.00 | ¥12,100.00 | 1.85M |
| 2026-09-10 | ¥13,040.00 | +0.15% | ¥12,990.00 | ¥13,130.00 | ¥12,705.00 | 1.43M |
| 2026-09-09 | ¥13,020.00 | -1.88% | ¥13,270.00 | ¥13,560.00 | ¥12,920.00 | 1.98M |
| 2026-09-08 | ¥13,270.00 | -1.81% | ¥13,505.00 | ¥13,930.00 | ¥13,265.00 | 1.53M |
| 2026-09-07 | ¥13,515.00 | +3.72% | ¥13,400.00 | ¥13,570.00 | ¥13,245.00 | 1.35M |
| 2026-09-04 | ¥13,030.00 | +0.58% | ¥13,055.00 | ¥13,275.00 | ¥12,910.00 | 1.58M |
| 2026-09-03 | ¥12,955.00 | -1.45% | ¥13,160.00 | ¥13,215.00 | ¥12,880.00 | 1.89M |
| 2026-09-02 | ¥13,145.00 | -2.49% | ¥13,180.00 | ¥13,340.00 | ¥13,005.00 | 1.41M |
| 2026-09-01 | ¥13,480.00 | -0.88% | ¥13,250.00 | ¥13,590.00 | ¥13,180.00 | 1.32M |
| 2026-08-31 | ¥13,600.00 | -0.84% | ¥13,210.00 | ¥13,680.00 | ¥13,105.00 | 1.84M |
| 2026-08-28 | ¥13,715.00 | +1.33% | ¥13,525.00 | ¥14,025.00 | ¥13,525.00 | 1.86M |
| 2026-08-27 | ¥13,535.00 | +2.46% | ¥13,510.00 | ¥13,885.00 | ¥13,270.00 | 2.07M |
| 2026-08-26 | ¥13,210.00 | -0.71% | ¥13,100.00 | ¥13,325.00 | ¥12,850.00 | 1.68M |
| 2026-08-25 | ¥13,305.00 | +1.18% | ¥13,025.00 | ¥13,385.00 | ¥12,830.00 | 1.97M |
| 2026-08-24 | ¥13,150.00 | +1.39% | ¥13,165.00 | ¥13,460.00 | ¥13,020.00 | 2.25M |
| 2026-08-21 | ¥12,970.00 | -0.84% | ¥12,780.00 | ¥13,175.00 | ¥12,755.00 | 1.83M |
| 2026-08-20 | ¥13,080.00 | -0.76% | ¥12,880.00 | ¥13,095.00 | ¥12,735.00 | 2.26M |
| 2026-08-19 | ¥13,180.00 | -3.76% | ¥13,105.00 | ¥13,695.00 | ¥13,040.00 | 3.42M |
| 2026-08-18 | ¥13,695.00 | -6.29% | ¥14,515.00 | ¥14,590.00 | ¥13,640.00 | 2.42M |
| 2026-08-17 | ¥14,615.00 | +2.38% | ¥14,575.00 | ¥14,730.00 | ¥14,355.00 | 1.96M |
| 2026-08-14 | ¥14,275.00 | +0.99% | ¥14,600.00 | ¥14,665.00 | ¥13,885.00 | 2.84M |
| 2026-08-13 | ¥14,135.00 | +2.84% | ¥14,070.00 | ¥14,460.00 | ¥13,770.00 | 2.97M |
| 2026-08-12 | ¥13,745.00 | +4.33% | ¥13,195.00 | ¥13,850.00 | ¥13,110.00 | 3.07M |
| 2026-08-10 | ¥13,175.00 | +0.69% | ¥13,290.00 | ¥13,470.00 | ¥13,100.00 | 1.88M |
| 2026-08-07 | ¥13,085.00 | -4.42% | ¥13,745.00 | ¥13,790.00 | ¥12,810.00 | 3.45M |
| 2026-08-06 | ¥13,690.00 | 0.00% | ¥13,380.00 | ¥13,890.00 | ¥13,240.00 | 4.08M |
| 2026-08-05 | ¥13,690.00 | +4.74% | ¥13,600.00 | ¥13,900.00 | ¥13,375.00 | 3.21M |
| 2026-08-04 | ¥13,070.00 | +5.83% | ¥12,520.00 | ¥13,175.00 | ¥12,250.00 | 4.38M |
| 2026-08-03 | ¥12,350.00 | -1.98% | ¥12,300.00 | ¥12,535.00 | ¥12,015.00 | 4.23M |
| 2026-07-31 | ¥12,600.00 | +5.18% | ¥13,780.00 | ¥13,800.00 | ¥12,385.00 | 8.55M |
| 2026-07-30 | ¥11,980.00 | +2.13% | ¥11,755.00 | ¥12,445.00 | ¥11,430.00 | 5.99M |
| 2026-07-29 | ¥11,730.00 | -17.25% | ¥12,975.00 | ¥13,270.00 | ¥11,370.00 | 7.09M |
| 2026-07-28 | ¥14,175.00 | -10.82% | ¥14,305.00 | ¥14,735.00 | ¥14,025.00 | 3.25M |
| 2026-07-27 | ¥15,895.00 | +0.28% | ¥16,215.00 | ¥16,215.00 | ¥15,550.00 | 2.46M |
| 2026-07-24 | ¥15,850.00 | -4.80% | ¥16,535.00 | ¥16,795.00 | ¥15,815.00 | 3.46M |
| 2026-07-23 | ¥16,650.00 | +0.91% | ¥16,820.00 | ¥17,355.00 | ¥16,505.00 | 2.72M |
| 2026-07-22 | ¥16,500.00 | -2.83% | ¥17,585.00 | ¥17,695.00 | ¥16,470.00 | 3.62M |
| 2026-07-21 | ¥16,980.00 | +2.85% | ¥16,800.00 | ¥17,070.00 | ¥16,375.00 | 2.95M |
| 2026-07-17 | ¥16,510.00 | -12.04% | ¥17,270.00 | ¥17,445.00 | ¥16,030.00 | 5.14M |
| 2026-07-16 | ¥18,770.00 | -0.85% | ¥18,305.00 | ¥18,960.00 | ¥17,620.00 | 4.10M |
| 2026-07-15 | ¥18,930.00 | +4.24% | ¥18,525.00 | ¥19,020.00 | ¥18,100.00 | 3.53M |
| 2026-07-14 | ¥18,160.00 | +2.28% | ¥17,650.00 | ¥18,240.00 | ¥17,270.00 | 3.16M |
| 2026-07-13 | ¥17,755.00 | -2.18% | ¥18,200.00 | ¥18,690.00 | ¥17,645.00 | 2.51M |
| 2026-07-10 | ¥18,150.00 | +2.25% | ¥18,250.00 | ¥18,530.00 | ¥17,805.00 | 3.06M |
| 2026-07-09 | ¥17,750.00 | +5.09% | ¥17,690.00 | ¥18,055.00 | ¥17,315.00 | 3.08M |
| 2026-07-08 | ¥16,890.00 | -1.17% | ¥16,290.00 | ¥17,490.00 | ¥16,265.00 | 3.52M |
| 2026-07-07 | ¥17,090.00 | -4.31% | ¥17,500.00 | ¥18,020.00 | ¥16,750.00 | 3.34M |
| 2026-07-06 | ¥17,860.00 | -5.70% | ¥18,915.00 | ¥19,065.00 | ¥17,295.00 | 3.72M |
| 2026-07-03 | ¥18,940.00 | +4.90% | ¥17,500.00 | ¥18,945.00 | ¥16,920.00 | 4.14M |
| 2026-07-02 | ¥18,055.00 | -7.36% | ¥17,890.00 | ¥18,870.00 | ¥17,840.00 | 4.08M |
| 2026-07-01 | ¥19,490.00 | +9.46% | ¥18,410.00 | ¥19,770.00 | ¥18,385.00 | 5.84M |
| 2026-06-30 | ¥17,805.00 | +6.20% | ¥17,300.00 | ¥18,350.00 | ¥16,960.00 | 4.42M |
| 2026-06-29 | ¥16,765.00 | +1.39% | ¥16,620.00 | ¥16,875.00 | ¥15,740.00 | 2.52M |
| 2026-06-26 | ¥16,535.00 | -6.18% | ¥17,280.00 | ¥17,815.00 | ¥16,350.00 | 3.56M |
| 2026-06-25 | ¥17,625.00 | +9.27% | ¥17,190.00 | ¥17,640.00 | ¥16,810.00 | 3.68M |
| 2026-06-24 | ¥16,130.00 | -0.12% | ¥16,470.00 | ¥16,830.00 | ¥15,900.00 | 2.82M |
| 2026-06-23 | ¥16,150.00 | -5.06% | ¥17,140.00 | ¥17,495.00 | ¥16,125.00 | 2.80M |
| 2026-06-22 | ¥17,010.00 | +1.58% | ¥16,490.00 | ¥17,455.00 | ¥16,450.00 | 2.54M |
| 2026-06-19 | ¥16,745.00 | +1.95% | ¥16,830.00 | ¥17,160.00 | ¥16,435.00 | 3.78M |
| 2026-06-18 | ¥16,425.00 | +7.21% | ¥15,595.00 | ¥16,550.00 | ¥15,390.00 | 4.06M |
| 2026-06-17 | ¥15,320.00 | +2.34% | ¥14,600.00 | ¥15,375.00 | ¥14,550.00 | 2.43M |
| 2026-06-16 | ¥14,970.00 | +0.74% | ¥14,870.00 | ¥15,720.00 | ¥14,750.00 | 3.41M |
| 2026-06-15 | ¥14,860.00 | +6.56% | ¥14,760.00 | ¥14,985.00 | ¥14,410.00 | 3.14M |
| 2026-06-12 | ¥13,945.00 | +7.35% | ¥13,805.00 | ¥14,225.00 | ¥13,730.00 | 3.46M |
| 2026-06-11 | ¥12,990.00 | +0.08% | ¥12,500.00 | ¥13,080.00 | ¥12,460.00 | 2.46M |
| 2026-06-10 | ¥12,980.00 | +4.22% | ¥12,690.00 | ¥13,690.00 | ¥12,560.00 | 4.61M |
| 2026-06-09 | ¥12,455.00 | +5.91% | ¥12,235.00 | ¥12,665.00 | ¥12,055.00 | 2.73M |
| 2026-06-08 | ¥11,760.00 | -6.89% | ¥11,370.00 | ¥11,940.00 | ¥11,275.00 | 2.39M |
| 2026-06-05 | ¥12,630.00 | -6.03% | ¥13,035.00 | ¥13,075.00 | ¥12,395.00 | 2.32M |
| 2026-06-04 | ¥13,440.00 | +0.71% | ¥13,250.00 | ¥13,465.00 | ¥12,955.00 | 2.66M |
| 2026-06-03 | ¥13,345.00 | +17.94% | ¥12,815.00 | ¥13,420.00 | ¥12,305.00 | 4.98M |
| 2026-06-02 | ¥11,315.00 | +4.05% | ¥11,140.00 | ¥11,370.00 | ¥10,685.00 | 2.56M |
| 2026-06-01 | ¥10,875.00 | -2.20% | ¥10,880.00 | ¥11,240.00 | ¥10,820.00 | 1.39M |
| 2026-05-29 | ¥11,120.00 | +0.82% | ¥11,230.00 | ¥11,290.00 | ¥10,850.00 | 3.40M |
| 2026-05-28 | ¥11,030.00 | -1.69% | ¥11,000.00 | ¥11,215.00 | ¥10,775.00 | 1.84M |
| 2026-05-27 | ¥11,220.00 | +4.71% | ¥11,000.00 | ¥11,550.00 | ¥10,880.00 | 3.07M |
| 2026-05-26 | ¥10,715.00 | -2.90% | ¥11,100.00 | ¥11,215.00 | ¥10,700.00 | 1.95M |
| 2026-05-25 | ¥11,035.00 | +2.51% | ¥11,145.00 | ¥11,180.00 | ¥10,860.00 | 2.19M |
| 2026-05-22 | ¥10,765.00 | +0.33% | ¥10,820.00 | ¥11,105.00 | ¥10,670.00 | 1.94M |