Scinex Corporation (TYO:2376)
Japan · Delayed Price · Currency is JPY 804.00
+11.00 (1.39%)
Sep 18, 2026, 10:22 AM JST
Scinex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 793.00 | 804.00 | 793.00 | 804.00 | - | 1.39% | 300 |
| Sep 17, 2026 | 794.00 | 794.00 | 793.00 | 793.00 | 793.00 | -0.88% | 1,200 |
| Sep 16, 2026 | 800.00 | 800.00 | 789.00 | 800.00 | 800.00 | - | 31,200 |
| Sep 15, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 1.27% | 1,700 |
| Sep 14, 2026 | 758.00 | 791.00 | 758.00 | 790.00 | 790.00 | 2.20% | 2,000 |
| Sep 11, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -1.53% | 200 |
| Sep 10, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 200 |
| Sep 9, 2026 | 784.00 | 785.00 | 783.00 | 785.00 | 785.00 | 1.95% | 500 |
| Sep 8, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.03% | 100 |
| Sep 7, 2026 | 782.00 | 785.00 | 777.00 | 778.00 | 778.00 | -0.38% | 2,100 |
| Sep 4, 2026 | 780.00 | 789.00 | 780.00 | 781.00 | 781.00 | -1.76% | 2,500 |
| Sep 3, 2026 | 791.00 | 795.00 | 791.00 | 795.00 | 795.00 | 0.63% | 1,300 |
| Sep 2, 2026 | 781.00 | 790.00 | 779.00 | 790.00 | 790.00 | 0.77% | 900 |
| Sep 1, 2026 | 780.00 | 784.00 | 780.00 | 784.00 | 784.00 | 1.03% | 700 |
| Aug 31, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -1.90% | 200 |
| Aug 28, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 1.93% | 100 |
| Aug 27, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -1.90% | 100 |
| Aug 26, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 1.15% | 100 |
| Aug 25, 2026 | 797.00 | 797.00 | 782.00 | 782.00 | 782.00 | -1.88% | 500 |
| Aug 24, 2026 | 782.00 | 797.00 | 782.00 | 797.00 | 797.00 | 1.66% | 300 |
| Aug 21, 2026 | 784.00 | 784.00 | 771.00 | 784.00 | 784.00 | -0.76% | 1,200 |
| Aug 20, 2026 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | 3.27% | 400 |
| Aug 19, 2026 | 764.00 | 765.00 | 764.00 | 765.00 | 765.00 | - | 400 |
| Aug 18, 2026 | 768.00 | 790.00 | 765.00 | 765.00 | 765.00 | -1.54% | 2,000 |
| Aug 17, 2026 | 765.00 | 777.00 | 765.00 | 777.00 | 777.00 | 1.17% | 1,500 |
| Aug 14, 2026 | 783.00 | 783.00 | 768.00 | 768.00 | 768.00 | -0.13% | 1,600 |
| Aug 13, 2026 | 784.00 | 784.00 | 769.00 | 769.00 | 769.00 | -2.41% | 200 |
| Aug 12, 2026 | 766.00 | 788.00 | 766.00 | 788.00 | 788.00 | 2.87% | 2,500 |
| Aug 10, 2026 | 787.00 | 787.00 | 763.00 | 766.00 | 766.00 | 0.52% | 2,000 |
| Aug 7, 2026 | 737.00 | 784.00 | 734.00 | 762.00 | 762.00 | 2.56% | 3,900 |
| Aug 6, 2026 | 753.00 | 753.00 | 743.00 | 743.00 | 743.00 | -2.37% | 2,300 |
| Aug 5, 2026 | 771.00 | 771.00 | 755.00 | 761.00 | 761.00 | 0.66% | 4,200 |
| Aug 4, 2026 | 759.00 | 759.00 | 751.00 | 756.00 | 756.00 | -0.40% | 800 |
| Aug 3, 2026 | 776.00 | 776.00 | 759.00 | 759.00 | 759.00 | -2.19% | 7,300 |
| Jul 31, 2026 | 768.00 | 779.00 | 768.00 | 776.00 | 776.00 | 1.04% | 600 |
| Jul 30, 2026 | 770.00 | 770.00 | 764.00 | 768.00 | 768.00 | 0.26% | 1,300 |
| Jul 29, 2026 | 775.00 | 775.00 | 765.00 | 766.00 | 766.00 | -3.04% | 600 |
| Jul 27, 2026 | 798.00 | 798.00 | 790.00 | 790.00 | 790.00 | -0.25% | 4,700 |
| Jul 24, 2026 | 792.00 | 792.00 | 782.00 | 792.00 | 792.00 | -0.13% | 3,600 |
| Jul 23, 2026 | 794.00 | 794.00 | 793.00 | 793.00 | 793.00 | -0.25% | 500 |
| Jul 22, 2026 | 797.00 | 797.00 | 795.00 | 795.00 | 795.00 | -0.38% | 600 |
| Jul 21, 2026 | 797.00 | 798.00 | 796.00 | 798.00 | 798.00 | - | 600 |
| Jul 16, 2026 | 796.00 | 799.00 | 796.00 | 798.00 | 798.00 | 0.25% | 600 |
| Jul 15, 2026 | 796.00 | 797.00 | 796.00 | 796.00 | 796.00 | -0.13% | 1,000 |
| Jul 14, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - | 200 |
| Jul 13, 2026 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | -0.13% | 600 |
| Jul 10, 2026 | 801.00 | 801.00 | 798.00 | 798.00 | 798.00 | -0.50% | 1,900 |
| Jul 9, 2026 | 811.00 | 811.00 | 802.00 | 802.00 | 802.00 | -2.43% | 4,000 |
| Jul 8, 2026 | 835.00 | 837.00 | 822.00 | 822.00 | 822.00 | -2.03% | 500 |
| Jul 7, 2026 | 835.00 | 839.00 | 821.00 | 839.00 | 839.00 | -0.12% | 500 |