Scinex Corporation (TYO:2376)
Japan · Delayed Price · Currency is JPY 795.00
+23.00 (2.98%)
Jun 3, 2026, 3:30 PM JST
Scinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 771.00 | 773.00 | 770.00 | 772.00 | 772.00 | -0.90% | 1,800 |
| Jun 1, 2026 | 784.00 | 784.00 | 770.00 | 779.00 | 779.00 | -1.39% | 2,700 |
| May 29, 2026 | 739.00 | 796.00 | 738.00 | 790.00 | 790.00 | 6.90% | 10,900 |
| May 28, 2026 | 735.00 | 752.00 | 735.00 | 739.00 | 739.00 | 0.82% | 2,300 |
| May 27, 2026 | 733.00 | 768.00 | 721.00 | 733.00 | 733.00 | 2.09% | 10,900 |
| May 26, 2026 | 701.00 | 718.00 | 701.00 | 718.00 | 718.00 | 2.43% | 9,700 |
| May 25, 2026 | 695.00 | 706.00 | 687.00 | 701.00 | 701.00 | 2.19% | 9,800 |
| May 22, 2026 | 676.00 | 689.00 | 675.00 | 686.00 | 686.00 | 1.78% | 6,300 |
| May 21, 2026 | 669.00 | 674.00 | 657.00 | 674.00 | 674.00 | 1.66% | 6,700 |
| May 20, 2026 | 656.00 | 663.00 | 656.00 | 663.00 | 663.00 | 1.53% | 600 |
| May 19, 2026 | 653.00 | 653.00 | 646.00 | 653.00 | 653.00 | - | 400 |
| May 18, 2026 | 665.00 | 665.00 | 653.00 | 653.00 | 653.00 | -0.91% | 2,400 |
| May 15, 2026 | 668.00 | 668.00 | 659.00 | 659.00 | 659.00 | -2.23% | 1,700 |
| May 14, 2026 | 655.00 | 675.00 | 655.00 | 674.00 | 674.00 | 3.53% | 3,900 |
| May 13, 2026 | 646.00 | 668.00 | 634.00 | 651.00 | 651.00 | 0.93% | 9,800 |
| May 12, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 1,100 |
| May 11, 2026 | 652.00 | 654.00 | 649.00 | 650.00 | 650.00 | - | 2,200 |
| May 8, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 400 |
| May 7, 2026 | 660.00 | 665.00 | 651.00 | 660.00 | 660.00 | 2.33% | 5,900 |
| May 1, 2026 | 653.00 | 653.00 | 645.00 | 645.00 | 645.00 | -1.38% | 2,100 |
| Apr 30, 2026 | 654.00 | 654.00 | 651.00 | 654.00 | 654.00 | 0.15% | 1,600 |
| Apr 28, 2026 | 652.00 | 653.00 | 652.00 | 653.00 | 653.00 | 0.46% | 500 |
| Apr 27, 2026 | 664.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.52% | 3,900 |
| Apr 24, 2026 | 650.00 | 663.00 | 650.00 | 660.00 | 660.00 | 2.48% | 3,100 |
| Apr 23, 2026 | 649.00 | 649.00 | 644.00 | 644.00 | 644.00 | -0.92% | 500 |
| Apr 22, 2026 | 660.00 | 660.00 | 647.00 | 650.00 | 650.00 | -0.31% | 2,800 |
| Apr 21, 2026 | 645.00 | 657.00 | 642.00 | 652.00 | 652.00 | 1.72% | 4,200 |
| Apr 20, 2026 | 651.00 | 655.00 | 641.00 | 641.00 | 641.00 | -1.54% | 2,200 |
| Apr 17, 2026 | 643.00 | 662.00 | 643.00 | 651.00 | 651.00 | 1.40% | 3,300 |
| Apr 16, 2026 | 642.00 | 648.00 | 637.00 | 642.00 | 642.00 | -0.77% | 3,000 |
| Apr 15, 2026 | 641.00 | 653.00 | 640.00 | 647.00 | 647.00 | 1.73% | 5,400 |
| Apr 14, 2026 | 639.00 | 642.00 | 635.00 | 636.00 | 636.00 | -0.63% | 3,800 |
| Apr 13, 2026 | 640.00 | 644.00 | 639.00 | 640.00 | 640.00 | -0.62% | 4,200 |
| Apr 10, 2026 | 665.00 | 665.00 | 636.00 | 644.00 | 644.00 | -3.16% | 15,200 |
| Apr 9, 2026 | 667.00 | 669.00 | 659.00 | 665.00 | 665.00 | -0.89% | 11,400 |
| Apr 8, 2026 | 677.00 | 677.00 | 662.00 | 671.00 | 671.00 | -0.74% | 15,800 |
| Apr 7, 2026 | 687.00 | 687.00 | 672.00 | 676.00 | 676.00 | -0.15% | 13,700 |
| Apr 6, 2026 | 703.00 | 710.00 | 677.00 | 677.00 | 677.00 | -9.49% | 130,500 |
| Apr 3, 2026 | 880.00 | 985.00 | 748.00 | 748.00 | 748.00 | -14.22% | 165,000 |
| Apr 2, 2026 | 780.00 | 872.00 | 776.00 | 872.00 | 872.00 | 9.69% | 23,500 |
| Apr 1, 2026 | 766.00 | 799.00 | 739.00 | 795.00 | 795.00 | 5.16% | 4,900 |
| 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 | -6.21% | 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 |