Scroll Corporation 8005
TSE · Japan · Retail Trade
¥1,732.00-22.00 (-1.25%)
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 | ¥1,732.00 | -1.25% | ¥1,745.00 | ¥1,746.00 | ¥1,717.00 | 192.60K |
| 2026-10-01 | ¥1,754.00 | -0.28% | ¥1,750.00 | ¥1,761.00 | ¥1,741.00 | 87.90K |
| 2026-09-30 | ¥1,759.00 | +1.74% | ¥1,726.00 | ¥1,759.00 | ¥1,724.00 | 169.80K |
| 2026-09-29 | ¥1,729.00 | -3.62% | ¥1,743.00 | ¥1,743.00 | ¥1,726.00 | 212.70K |
| 2026-09-28 | ¥1,794.00 | -1.27% | ¥1,820.00 | ¥1,824.00 | ¥1,794.00 | 327.20K |
| 2026-09-25 | ¥1,817.00 | +1.34% | ¥1,797.00 | ¥1,825.00 | ¥1,793.00 | 279.80K |
| 2026-09-24 | ¥1,793.00 | +0.96% | ¥1,775.00 | ¥1,798.00 | ¥1,768.00 | 223.70K |
| 2026-09-18 | ¥1,776.00 | -0.50% | ¥1,781.00 | ¥1,782.00 | ¥1,766.00 | 186.70K |
| 2026-09-17 | ¥1,785.00 | +0.90% | ¥1,775.00 | ¥1,790.00 | ¥1,775.00 | 142.10K |
| 2026-09-16 | ¥1,769.00 | +0.23% | ¥1,768.00 | ¥1,777.00 | ¥1,765.00 | 134.90K |
| 2026-09-15 | ¥1,765.00 | +0.34% | ¥1,759.00 | ¥1,765.00 | ¥1,756.00 | 94.10K |
| 2026-09-14 | ¥1,759.00 | +1.74% | ¥1,730.00 | ¥1,761.00 | ¥1,730.00 | 169.30K |
| 2026-09-11 | ¥1,729.00 | -1.03% | ¥1,732.00 | ¥1,740.00 | ¥1,725.00 | 225.10K |
| 2026-09-10 | ¥1,747.00 | -0.63% | ¥1,750.00 | ¥1,755.00 | ¥1,736.00 | 258.30K |
| 2026-09-09 | ¥1,758.00 | -1.18% | ¥1,770.00 | ¥1,770.00 | ¥1,752.00 | 237.20K |
| 2026-09-08 | ¥1,779.00 | +0.17% | ¥1,778.00 | ¥1,789.00 | ¥1,773.00 | 238.00K |
| 2026-09-07 | ¥1,776.00 | -1.00% | ¥1,793.00 | ¥1,797.00 | ¥1,776.00 | 144.00K |
| 2026-09-04 | ¥1,794.00 | +1.70% | ¥1,759.00 | ¥1,803.00 | ¥1,750.00 | 387.20K |
| 2026-09-03 | ¥1,764.00 | +1.85% | ¥1,743.00 | ¥1,772.00 | ¥1,727.00 | 307.40K |
| 2026-09-02 | ¥1,732.00 | -3.62% | ¥1,790.00 | ¥1,791.00 | ¥1,732.00 | 514.40K |
| 2026-09-01 | ¥1,797.00 | -0.72% | ¥1,803.00 | ¥1,807.00 | ¥1,783.00 | 459.90K |
| 2026-08-31 | ¥1,810.00 | -0.60% | ¥1,815.00 | ¥1,820.00 | ¥1,798.00 | 301.70K |
| 2026-08-28 | ¥1,821.00 | -1.46% | ¥1,843.00 | ¥1,844.00 | ¥1,810.00 | 299.40K |
| 2026-08-27 | ¥1,848.00 | -1.65% | ¥1,879.00 | ¥1,879.00 | ¥1,841.00 | 256.00K |
| 2026-08-26 | ¥1,879.00 | +1.40% | ¥1,853.00 | ¥1,886.00 | ¥1,853.00 | 185.90K |
| 2026-08-25 | ¥1,853.00 | 0.00% | ¥1,865.00 | ¥1,875.00 | ¥1,852.00 | 153.30K |
| 2026-08-24 | ¥1,853.00 | +0.82% | ¥1,838.00 | ¥1,862.00 | ¥1,838.00 | 187.30K |
| 2026-08-21 | ¥1,838.00 | -0.43% | ¥1,845.00 | ¥1,857.00 | ¥1,831.00 | 262.80K |
| 2026-08-20 | ¥1,846.00 | -1.18% | ¥1,870.00 | ¥1,876.00 | ¥1,816.00 | 456.80K |
| 2026-08-19 | ¥1,868.00 | -0.32% | ¥1,874.00 | ¥1,883.00 | ¥1,851.00 | 233.00K |
| 2026-08-18 | ¥1,874.00 | +1.30% | ¥1,850.00 | ¥1,885.00 | ¥1,846.00 | 205.90K |
| 2026-08-17 | ¥1,850.00 | -1.65% | ¥1,875.00 | ¥1,875.00 | ¥1,850.00 | 196.40K |
| 2026-08-14 | ¥1,881.00 | +0.32% | ¥1,875.00 | ¥1,893.00 | ¥1,870.00 | 185.10K |
| 2026-08-13 | ¥1,875.00 | +0.27% | ¥1,870.00 | ¥1,880.00 | ¥1,857.00 | 137.60K |
| 2026-08-12 | ¥1,870.00 | -0.90% | ¥1,888.00 | ¥1,896.00 | ¥1,868.00 | 214.90K |
| 2026-08-10 | ¥1,887.00 | +0.43% | ¥1,860.00 | ¥1,915.00 | ¥1,853.00 | 247.10K |
| 2026-08-07 | ¥1,879.00 | +2.06% | ¥1,834.00 | ¥1,886.00 | ¥1,831.00 | 326.50K |
| 2026-08-06 | ¥1,841.00 | +1.77% | ¥1,817.00 | ¥1,843.00 | ¥1,801.00 | 230.40K |
| 2026-08-05 | ¥1,809.00 | 0.00% | ¥1,809.00 | ¥1,846.00 | ¥1,809.00 | 253.70K |
| 2026-08-04 | ¥1,809.00 | -0.28% | ¥1,813.00 | ¥1,864.00 | ¥1,796.00 | 461.10K |
| 2026-08-03 | ¥1,814.00 | +6.64% | ¥1,843.00 | ¥1,849.00 | ¥1,787.00 | 637.80K |
| 2026-07-31 | ¥1,701.00 | -1.28% | ¥1,715.00 | ¥1,718.00 | ¥1,693.00 | 223.70K |
| 2026-07-30 | ¥1,723.00 | -0.12% | ¥1,725.00 | ¥1,730.00 | ¥1,713.00 | 169.40K |
| 2026-07-29 | ¥1,725.00 | +0.64% | ¥1,723.00 | ¥1,744.00 | ¥1,717.00 | 155.00K |
| 2026-07-28 | ¥1,714.00 | -0.12% | ¥1,722.00 | ¥1,724.00 | ¥1,701.00 | 84.40K |
| 2026-07-27 | ¥1,716.00 | +1.24% | ¥1,705.00 | ¥1,717.00 | ¥1,688.00 | 138.50K |
| 2026-07-24 | ¥1,695.00 | -0.94% | ¥1,707.00 | ¥1,707.00 | ¥1,690.00 | 178.70K |
| 2026-07-23 | ¥1,711.00 | -0.58% | ¥1,715.00 | ¥1,719.00 | ¥1,706.00 | 114.50K |
| 2026-07-22 | ¥1,721.00 | -1.21% | ¥1,744.00 | ¥1,744.00 | ¥1,713.00 | 160.20K |
| 2026-07-21 | ¥1,742.00 | +1.69% | ¥1,710.00 | ¥1,742.00 | ¥1,710.00 | 120.30K |
| 2026-07-17 | ¥1,713.00 | -1.38% | ¥1,730.00 | ¥1,739.00 | ¥1,708.00 | 166.40K |
| 2026-07-16 | ¥1,737.00 | -0.34% | ¥1,750.00 | ¥1,756.00 | ¥1,735.00 | 111.60K |
| 2026-07-15 | ¥1,743.00 | +0.87% | ¥1,728.00 | ¥1,747.00 | ¥1,725.00 | 131.10K |
| 2026-07-14 | ¥1,728.00 | 0.00% | ¥1,732.00 | ¥1,744.00 | ¥1,726.00 | 129.70K |
| 2026-07-13 | ¥1,728.00 | +0.76% | ¥1,715.00 | ¥1,732.00 | ¥1,707.00 | 193.40K |
| 2026-07-10 | ¥1,715.00 | +0.53% | ¥1,706.00 | ¥1,722.00 | ¥1,704.00 | 124.10K |
| 2026-07-09 | ¥1,706.00 | -0.99% | ¥1,718.00 | ¥1,720.00 | ¥1,701.00 | 164.60K |
| 2026-07-08 | ¥1,723.00 | +0.70% | ¥1,721.00 | ¥1,737.00 | ¥1,712.00 | 160.70K |
| 2026-07-07 | ¥1,711.00 | +0.29% | ¥1,701.00 | ¥1,720.00 | ¥1,696.00 | 123.80K |
| 2026-07-06 | ¥1,706.00 | +2.16% | ¥1,659.00 | ¥1,706.00 | ¥1,657.00 | 188.20K |
| 2026-07-03 | ¥1,670.00 | +1.52% | ¥1,645.00 | ¥1,687.00 | ¥1,645.00 | 293.60K |
| 2026-07-02 | ¥1,645.00 | +1.67% | ¥1,628.00 | ¥1,645.00 | ¥1,625.00 | 142.50K |
| 2026-07-01 | ¥1,618.00 | -0.61% | ¥1,626.00 | ¥1,631.00 | ¥1,616.00 | 215.20K |
| 2026-06-30 | ¥1,628.00 | -0.67% | ¥1,637.00 | ¥1,647.00 | ¥1,622.00 | 196.10K |
| 2026-06-29 | ¥1,639.00 | +0.49% | ¥1,643.00 | ¥1,655.00 | ¥1,628.00 | 167.40K |
| 2026-06-26 | ¥1,631.00 | -0.67% | ¥1,648.00 | ¥1,652.00 | ¥1,627.00 | 97.70K |
| 2026-06-25 | ¥1,642.00 | +1.05% | ¥1,641.00 | ¥1,652.00 | ¥1,633.00 | 132.10K |
| 2026-06-24 | ¥1,625.00 | -0.91% | ¥1,645.00 | ¥1,649.00 | ¥1,620.00 | 146.10K |
| 2026-06-23 | ¥1,640.00 | -0.24% | ¥1,638.00 | ¥1,645.00 | ¥1,629.00 | 160.70K |
| 2026-06-22 | ¥1,644.00 | +0.49% | ¥1,626.00 | ¥1,644.00 | ¥1,620.00 | 156.30K |
| 2026-06-19 | ¥1,636.00 | -1.15% | ¥1,650.00 | ¥1,656.00 | ¥1,630.00 | 145.90K |
| 2026-06-18 | ¥1,655.00 | +0.73% | ¥1,631.00 | ¥1,669.00 | ¥1,626.00 | 196.80K |
| 2026-06-17 | ¥1,643.00 | +0.98% | ¥1,640.00 | ¥1,657.00 | ¥1,639.00 | 199.30K |
| 2026-06-16 | ¥1,627.00 | +0.49% | ¥1,624.00 | ¥1,638.00 | ¥1,609.00 | 216.40K |
| 2026-06-15 | ¥1,619.00 | +0.25% | ¥1,620.00 | ¥1,631.00 | ¥1,617.00 | 162.80K |
| 2026-06-12 | ¥1,615.00 | -1.16% | ¥1,625.00 | ¥1,630.00 | ¥1,612.00 | 222.70K |
| 2026-06-11 | ¥1,634.00 | +0.37% | ¥1,628.00 | ¥1,639.00 | ¥1,610.00 | 168.30K |
| 2026-06-10 | ¥1,628.00 | +1.06% | ¥1,612.00 | ¥1,642.00 | ¥1,612.00 | 288.20K |
| 2026-06-09 | ¥1,611.00 | -0.56% | ¥1,623.00 | ¥1,641.00 | ¥1,605.00 | 310.50K |
| 2026-06-08 | ¥1,620.00 | -1.04% | ¥1,621.00 | ¥1,627.00 | ¥1,613.00 | 217.50K |
| 2026-06-05 | ¥1,637.00 | +1.05% | ¥1,628.00 | ¥1,644.00 | ¥1,621.00 | 152.60K |
| 2026-06-04 | ¥1,620.00 | -1.40% | ¥1,634.00 | ¥1,649.00 | ¥1,620.00 | 180.30K |
| 2026-06-03 | ¥1,643.00 | +0.31% | ¥1,638.00 | ¥1,655.00 | ¥1,632.00 | 203.80K |
| 2026-06-02 | ¥1,638.00 | -2.44% | ¥1,672.00 | ¥1,676.00 | ¥1,634.00 | 297.00K |
| 2026-06-01 | ¥1,679.00 | +1.82% | ¥1,653.00 | ¥1,679.00 | ¥1,636.00 | 327.70K |
| 2026-05-29 | ¥1,649.00 | +1.41% | ¥1,630.00 | ¥1,667.00 | ¥1,626.00 | 267.40K |
| 2026-05-28 | ¥1,626.00 | -0.12% | ¥1,635.00 | ¥1,639.00 | ¥1,616.00 | 198.70K |
| 2026-05-27 | ¥1,628.00 | -1.15% | ¥1,640.00 | ¥1,642.00 | ¥1,625.00 | 172.80K |
| 2026-05-26 | ¥1,647.00 | +0.30% | ¥1,640.00 | ¥1,656.00 | ¥1,631.00 | 135.10K |
| 2026-05-25 | ¥1,642.00 | +0.49% | ¥1,638.00 | ¥1,645.00 | ¥1,624.00 | 199.10K |