Scinex Corporation (TYO:2376)
Japan · Delayed Price · Currency is JPY 799.00
-3.00 (-0.37%)
Jun 23, 2026, 3:30 PM JST
Scinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 803.00 | 811.00 | 801.00 | 802.00 | 802.00 | -0.12% | 2,400 |
| Jun 19, 2026 | 792.00 | 810.00 | 792.00 | 803.00 | 803.00 | 1.52% | 800 |
| Jun 18, 2026 | 796.00 | 820.00 | 791.00 | 791.00 | 791.00 | -2.47% | 2,200 |
| Jun 17, 2026 | 784.00 | 811.00 | 773.00 | 811.00 | 811.00 | -0.37% | 10,900 |
| Jun 16, 2026 | 811.00 | 822.00 | 810.00 | 814.00 | 814.00 | -1.21% | 2,000 |
| Jun 15, 2026 | 813.00 | 824.00 | 799.00 | 824.00 | 824.00 | 1.48% | 7,600 |
| Jun 12, 2026 | 824.00 | 830.00 | 812.00 | 812.00 | 812.00 | 0.37% | 1,800 |
| Jun 11, 2026 | 801.00 | 809.00 | 801.00 | 809.00 | 809.00 | 0.12% | 600 |
| Jun 10, 2026 | 813.00 | 830.00 | 804.00 | 808.00 | 808.00 | -1.70% | 4,800 |
| Jun 9, 2026 | 810.00 | 824.00 | 802.00 | 822.00 | 822.00 | 1.48% | 3,600 |
| Jun 8, 2026 | 790.00 | 830.00 | 790.00 | 810.00 | 810.00 | 1.76% | 6,200 |
| Jun 5, 2026 | 791.00 | 800.00 | 791.00 | 796.00 | 796.00 | 0.63% | 3,000 |
| Jun 4, 2026 | 780.00 | 800.00 | 780.00 | 791.00 | 791.00 | -0.50% | 5,500 |
| Jun 3, 2026 | 783.00 | 795.00 | 772.00 | 795.00 | 795.00 | 2.98% | 2,600 |
| 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 |