SCAT Inc. (TYO:3974)
Japan · Delayed Price · Currency is JPY 586.00
+2.00 (0.34%)
At close: Mar 27, 2026
SCAT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 582.00 | 587.00 | 580.00 | 586.00 | 586.00 | 0.34% | 1,400 |
| Mar 26, 2026 | 584.00 | 585.00 | 579.00 | 584.00 | 584.00 | 0.52% | 1,100 |
| Mar 25, 2026 | 581.00 | 582.00 | 580.00 | 581.00 | 581.00 | - | 1,200 |
| Mar 24, 2026 | 581.00 | 582.00 | 580.00 | 581.00 | 581.00 | - | 1,000 |
| Mar 23, 2026 | 586.00 | 588.00 | 579.00 | 581.00 | 581.00 | -0.85% | 2,000 |
| Mar 19, 2026 | 582.00 | 586.00 | 580.00 | 586.00 | 586.00 | 0.34% | 1,800 |
| Mar 18, 2026 | 585.00 | 590.00 | 583.00 | 584.00 | 584.00 | -0.85% | 1,300 |
| Mar 17, 2026 | 583.00 | 592.00 | 583.00 | 589.00 | 589.00 | -0.51% | 2,100 |
| Mar 16, 2026 | 590.00 | 592.00 | 585.00 | 592.00 | 592.00 | 0.34% | 5,900 |
| Mar 13, 2026 | 580.00 | 590.00 | 579.00 | 590.00 | 590.00 | 1.20% | 4,000 |
| Mar 12, 2026 | 587.00 | 587.00 | 581.00 | 583.00 | 583.00 | -0.68% | 1,100 |
| Mar 11, 2026 | 585.00 | 590.00 | 585.00 | 587.00 | 587.00 | 0.51% | 1,500 |
| Mar 10, 2026 | 584.00 | 585.00 | 580.00 | 584.00 | 584.00 | 0.34% | 1,200 |
| Mar 9, 2026 | 581.00 | 582.00 | 575.00 | 582.00 | 582.00 | -1.02% | 2,500 |
| Mar 6, 2026 | 587.00 | 589.00 | 584.00 | 588.00 | 588.00 | 0.68% | 2,800 |
| Mar 5, 2026 | 587.00 | 591.00 | 584.00 | 584.00 | 584.00 | 0.86% | 1,900 |
| Mar 4, 2026 | 580.00 | 591.00 | 571.00 | 579.00 | 579.00 | -1.19% | 5,800 |
| Mar 3, 2026 | 593.00 | 594.00 | 585.00 | 586.00 | 586.00 | -0.85% | 3,800 |
| Mar 2, 2026 | 593.00 | 593.00 | 588.00 | 591.00 | 591.00 | 0.68% | 10,400 |
| Feb 27, 2026 | 583.00 | 589.00 | 583.00 | 587.00 | 587.00 | 0.69% | 1,800 |
| Feb 26, 2026 | 588.00 | 589.00 | 581.00 | 583.00 | 583.00 | -0.17% | 1,700 |
| Feb 25, 2026 | 583.00 | 588.00 | 582.00 | 584.00 | 584.00 | -0.51% | 2,000 |
| Feb 24, 2026 | 586.00 | 590.00 | 582.00 | 587.00 | 587.00 | 0.34% | 1,800 |
| Feb 20, 2026 | 585.00 | 585.00 | 581.00 | 585.00 | 585.00 | - | 1,400 |
| Feb 19, 2026 | 584.00 | 585.00 | 582.00 | 585.00 | 585.00 | 0.17% | 1,400 |
| Feb 18, 2026 | 586.00 | 587.00 | 584.00 | 584.00 | 584.00 | -0.34% | 1,800 |
| Feb 17, 2026 | 585.00 | 586.00 | 583.00 | 586.00 | 586.00 | 0.17% | 1,000 |
| Feb 16, 2026 | 582.00 | 590.00 | 579.00 | 585.00 | 585.00 | 0.52% | 5,200 |
| Feb 13, 2026 | 581.00 | 582.00 | 577.00 | 582.00 | 582.00 | 1.04% | 2,200 |
| Feb 12, 2026 | 579.00 | 580.00 | 573.00 | 576.00 | 576.00 | - | 4,500 |
| Feb 10, 2026 | 575.00 | 578.00 | 575.00 | 576.00 | 576.00 | - | 1,800 |
| Feb 9, 2026 | 578.00 | 578.00 | 574.00 | 576.00 | 576.00 | - | 1,400 |
| Feb 6, 2026 | 579.00 | 579.00 | 569.00 | 576.00 | 576.00 | 0.52% | 4,700 |
| Feb 5, 2026 | 570.00 | 575.00 | 570.00 | 573.00 | 573.00 | 0.70% | 1,300 |
| Feb 4, 2026 | 567.00 | 569.00 | 565.00 | 569.00 | 569.00 | 0.35% | 1,800 |
| Feb 3, 2026 | 570.00 | 573.00 | 564.00 | 567.00 | 567.00 | -0.53% | 7,800 |
| Feb 2, 2026 | 571.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.18% | 1,400 |
| Jan 30, 2026 | 571.00 | 571.00 | 568.00 | 571.00 | 571.00 | 0.18% | 600 |
| Jan 29, 2026 | 570.00 | 573.00 | 568.00 | 570.00 | 570.00 | -0.35% | 1,400 |
| Jan 28, 2026 | 572.00 | 576.00 | 571.00 | 572.00 | 572.00 | - | 2,600 |
| Jan 27, 2026 | 571.00 | 573.00 | 570.00 | 572.00 | 572.00 | 0.18% | 1,800 |
| Jan 26, 2026 | 566.00 | 572.00 | 565.00 | 571.00 | 571.00 | -0.35% | 4,600 |
| Jan 23, 2026 | 574.00 | 575.00 | 573.00 | 573.00 | 573.00 | - | 1,100 |
| Jan 22, 2026 | 575.00 | 575.00 | 571.00 | 573.00 | 573.00 | 0.35% | 1,700 |
| Jan 21, 2026 | 573.00 | 573.00 | 569.00 | 571.00 | 571.00 | -0.35% | 5,600 |
| Jan 20, 2026 | 576.00 | 577.00 | 570.00 | 573.00 | 573.00 | -0.52% | 1,500 |
| Jan 19, 2026 | 576.00 | 577.00 | 555.00 | 576.00 | 576.00 | - | 10,500 |
| Jan 16, 2026 | 577.00 | 578.00 | 576.00 | 576.00 | 576.00 | -0.17% | 2,800 |
| Jan 15, 2026 | 579.00 | 580.00 | 577.00 | 577.00 | 577.00 | - | 3,600 |
| Jan 14, 2026 | 578.00 | 579.00 | 577.00 | 577.00 | 577.00 | 0.17% | 2,400 |