Scinex Corporation (TYO:2376)
Japan · Delayed Price · Currency is JPY 756.00
-30.00 (-3.82%)
Apr 1, 2026, 9:00 AM JST
Scinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 786.00 | 786.00 | 756.00 | 756.00 | 756.00 | -3.82% | 3,400 |
| Mar 30, 2026 | 793.00 | 827.00 | 781.00 | 786.00 | 786.00 | -7.85% | 5,000 |
| Mar 27, 2026 | 850.00 | 868.00 | 835.00 | 853.00 | 838.00 | 0.59% | 27,500 |
| Mar 26, 2026 | 775.00 | 848.00 | 759.00 | 848.00 | 833.09 | 9.42% | 23,500 |
| Mar 25, 2026 | 787.00 | 791.00 | 766.00 | 775.00 | 761.37 | -2.02% | 4,900 |
| Mar 24, 2026 | 743.00 | 791.00 | 743.00 | 791.00 | 777.09 | 4.91% | 6,500 |
| Mar 23, 2026 | 720.00 | 754.00 | 719.00 | 754.00 | 740.74 | 5.16% | 10,900 |
| Mar 19, 2026 | 720.00 | 724.00 | 717.00 | 717.00 | 704.39 | -0.69% | 1,600 |
| Mar 18, 2026 | 730.00 | 730.00 | 721.00 | 722.00 | 709.30 | -1.10% | 1,300 |
| Mar 17, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 717.16 | 0.27% | 600 |
| Mar 16, 2026 | 726.00 | 728.00 | 726.00 | 728.00 | 715.20 | 0.28% | 200 |
| Mar 12, 2026 | 723.00 | 726.00 | 721.00 | 726.00 | 713.23 | 0.28% | 600 |
| Mar 11, 2026 | 733.00 | 733.00 | 723.00 | 724.00 | 711.27 | -0.28% | 2,100 |
| Mar 10, 2026 | 739.00 | 739.00 | 700.00 | 726.00 | 713.23 | -1.76% | 7,200 |
| Mar 9, 2026 | 729.00 | 740.00 | 727.00 | 739.00 | 726.00 | 0.82% | 2,600 |
| Mar 6, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 720.11 | 0.14% | 100 |
| Mar 5, 2026 | 738.00 | 738.00 | 732.00 | 732.00 | 719.13 | - | 2,200 |
| Mar 4, 2026 | 728.00 | 737.00 | 727.00 | 732.00 | 719.13 | -0.81% | 3,600 |
| Mar 3, 2026 | 732.00 | 738.00 | 732.00 | 738.00 | 725.02 | 0.41% | 1,400 |
| Mar 2, 2026 | 730.00 | 740.00 | 730.00 | 735.00 | 722.08 | 0.68% | 2,400 |
| Feb 27, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 717.16 | 0.14% | 1,000 |
| Feb 26, 2026 | 728.00 | 729.00 | 727.00 | 729.00 | 716.18 | -0.55% | 1,000 |
| Feb 25, 2026 | 735.00 | 735.00 | 730.00 | 733.00 | 720.11 | 0.14% | 1,300 |
| Feb 24, 2026 | 731.00 | 732.00 | 730.00 | 732.00 | 719.13 | - | 1,900 |
| Feb 20, 2026 | 734.00 | 734.00 | 732.00 | 732.00 | 719.13 | 0.55% | 600 |
| Feb 18, 2026 | 736.00 | 736.00 | 728.00 | 728.00 | 715.20 | -0.41% | 1,100 |
| Feb 17, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 718.15 | - | 500 |
| Feb 16, 2026 | 743.00 | 743.00 | 731.00 | 731.00 | 718.15 | -1.62% | 1,700 |
| Feb 13, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 729.93 | 0.27% | 400 |
| Feb 12, 2026 | 743.00 | 743.00 | 741.00 | 741.00 | 727.97 | -0.27% | 900 |
| Feb 10, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 729.93 | -0.27% | 900 |
| Feb 9, 2026 | 716.00 | 767.00 | 715.00 | 745.00 | 731.90 | -7.45% | 19,900 |
| Feb 6, 2026 | 795.00 | 805.00 | 785.00 | 805.00 | 790.84 | 0.75% | 8,700 |
| Feb 5, 2026 | 800.00 | 800.00 | 795.00 | 799.00 | 784.95 | - | 3,100 |
| Feb 4, 2026 | 796.00 | 800.00 | 792.00 | 799.00 | 784.95 | 0.25% | 5,000 |
| Feb 3, 2026 | 809.00 | 814.00 | 784.00 | 797.00 | 782.98 | 1.79% | 7,300 |
| Feb 2, 2026 | 744.00 | 794.00 | 744.00 | 783.00 | 769.23 | 5.38% | 18,200 |
| Jan 30, 2026 | 740.00 | 743.00 | 740.00 | 743.00 | 729.93 | 0.13% | 1,700 |
| Jan 29, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 728.95 | 0.54% | 500 |
| Jan 28, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 725.02 | - | 100 |
| Jan 27, 2026 | 738.00 | 740.00 | 738.00 | 738.00 | 725.02 | -0.14% | 500 |
| Jan 26, 2026 | 741.00 | 743.00 | 739.00 | 739.00 | 726.00 | -0.14% | 5,800 |
| Jan 23, 2026 | 743.00 | 743.00 | 740.00 | 740.00 | 726.99 | -0.40% | 2,500 |
| Jan 22, 2026 | 744.00 | 744.00 | 742.00 | 743.00 | 729.93 | 0.41% | 800 |
| Jan 21, 2026 | 746.00 | 746.00 | 740.00 | 740.00 | 726.99 | -0.54% | 1,300 |
| Jan 20, 2026 | 742.00 | 745.00 | 739.00 | 744.00 | 730.92 | 0.68% | 2,100 |
| Jan 19, 2026 | 740.00 | 745.00 | 739.00 | 739.00 | 726.00 | -0.14% | 2,400 |
| Jan 16, 2026 | 743.00 | 746.00 | 737.00 | 740.00 | 726.99 | -0.40% | 1,100 |
| Jan 15, 2026 | 744.00 | 747.00 | 739.00 | 743.00 | 729.93 | -0.13% | 2,900 |
| Jan 14, 2026 | 742.00 | 750.00 | 741.00 | 744.00 | 730.92 | -0.13% | 2,200 |