SCAT Inc. (TYO:3974)
Japan · Delayed Price · Currency is JPY 482.00
+2.00 (0.42%)
Aug 1, 2025, 3:18 PM JST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 481.00 | 482.00 | 479.00 | 482.00 | 482.00 | 0.42% | 3,400 |
| Jul 31, 2025 | 480.00 | 480.00 | 475.00 | 480.00 | 480.00 | 0.42% | 2,700 |
| Jul 30, 2025 | 479.00 | 479.00 | 475.00 | 478.00 | 478.00 | -0.21% | 2,500 |
| Jul 29, 2025 | 478.00 | 479.00 | 477.00 | 479.00 | 479.00 | 0.21% | 2,400 |
| Jul 28, 2025 | 473.00 | 478.00 | 473.00 | 478.00 | 478.00 | 0.63% | 6,000 |
| Jul 25, 2025 | 480.00 | 480.00 | 472.00 | 475.00 | 475.00 | -0.42% | 8,900 |
| Jul 24, 2025 | 479.00 | 479.00 | 475.00 | 477.00 | 477.00 | 0.21% | 5,300 |
| Jul 23, 2025 | 476.00 | 478.00 | 475.00 | 476.00 | 476.00 | - | 6,100 |
| Jul 22, 2025 | 471.00 | 477.00 | 469.00 | 476.00 | 476.00 | 1.93% | 10,500 |
| Jul 18, 2025 | 471.00 | 471.00 | 462.00 | 467.00 | 467.00 | -1.27% | 3,400 |
| Jul 17, 2025 | 466.00 | 477.00 | 466.00 | 473.00 | 473.00 | 1.07% | 10,500 |
| Jul 16, 2025 | 470.00 | 477.00 | 460.00 | 468.00 | 468.00 | -1.06% | 13,600 |
| Jul 15, 2025 | 471.00 | 473.00 | 470.00 | 473.00 | 473.00 | -0.21% | 8,500 |
| Jul 14, 2025 | 474.00 | 475.00 | 467.00 | 474.00 | 474.00 | -0.63% | 14,900 |
| Jul 11, 2025 | 485.00 | 486.00 | 469.00 | 477.00 | 477.00 | -1.24% | 26,100 |
| Jul 10, 2025 | 472.00 | 484.00 | 471.00 | 483.00 | 483.00 | 3.21% | 37,900 |
| Jul 9, 2025 | 451.00 | 468.00 | 451.00 | 468.00 | 468.00 | 4.70% | 43,300 |
| Jul 8, 2025 | 423.00 | 454.00 | 423.00 | 447.00 | 447.00 | 5.18% | 112,600 |
| Jul 7, 2025 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.47% | 3,600 |
| Jul 4, 2025 | 424.00 | 424.00 | 421.00 | 423.00 | 423.00 | 0.71% | 3,500 |
| Jul 3, 2025 | 421.00 | 421.00 | 420.00 | 420.00 | 420.00 | -0.24% | 1,000 |
| Jul 2, 2025 | 421.00 | 423.00 | 421.00 | 421.00 | 421.00 | - | 1,500 |
| Jul 1, 2025 | 421.00 | 423.00 | 417.00 | 421.00 | 421.00 | - | 3,500 |
| Jun 30, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - | 100 |
| Jun 27, 2025 | 418.00 | 421.00 | 417.00 | 421.00 | 421.00 | - | 500 |
| Jun 26, 2025 | 420.00 | 421.00 | 417.00 | 421.00 | 421.00 | - | 1,400 |
| Jun 25, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - | 800 |
| Jun 24, 2025 | 421.00 | 421.00 | 410.00 | 421.00 | 421.00 | - | 6,900 |
| Jun 23, 2025 | 418.00 | 421.00 | 417.00 | 421.00 | 421.00 | 0.24% | 2,700 |
| Jun 20, 2025 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.47% | 2,800 |
| Jun 19, 2025 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.48% | 5,200 |
| Jun 18, 2025 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | - | 1,500 |
| Jun 17, 2025 | 419.00 | 420.00 | 415.00 | 420.00 | 420.00 | 0.48% | 1,700 |
| Jun 16, 2025 | 416.00 | 420.00 | 415.00 | 418.00 | 418.00 | 0.48% | 7,400 |
| Jun 13, 2025 | 410.00 | 416.00 | 409.00 | 416.00 | 416.00 | 1.46% | 3,400 |
| Jun 12, 2025 | 411.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.24% | 2,500 |
| Jun 11, 2025 | 411.00 | 412.00 | 411.00 | 411.00 | 411.00 | 0.74% | 2,200 |
| Jun 10, 2025 | 408.00 | 411.00 | 403.00 | 408.00 | 408.00 | -0.49% | 5,200 |
| Jun 9, 2025 | 408.00 | 411.00 | 404.00 | 410.00 | 410.00 | 0.49% | 2,400 |
| Jun 6, 2025 | 411.00 | 411.00 | 407.00 | 408.00 | 408.00 | -0.73% | 2,800 |
| Jun 5, 2025 | 411.00 | 411.00 | 405.00 | 411.00 | 411.00 | - | 1,800 |
| Jun 4, 2025 | 410.00 | 411.00 | 406.00 | 411.00 | 411.00 | 1.23% | 3,200 |
| Jun 3, 2025 | 409.00 | 409.00 | 406.00 | 406.00 | 406.00 | -0.98% | 1,200 |
| Jun 2, 2025 | 409.00 | 410.00 | 406.00 | 410.00 | 410.00 | 1.23% | 3,300 |
| May 30, 2025 | 408.00 | 410.00 | 405.00 | 405.00 | 405.00 | 0.25% | 3,200 |
| May 29, 2025 | 406.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.25% | 2,100 |
| May 28, 2025 | 405.00 | 409.00 | 405.00 | 405.00 | 405.00 | 0.75% | 6,100 |
| May 27, 2025 | 405.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.50% | 3,100 |
| May 26, 2025 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 0.25% | 1,200 |
| May 23, 2025 | 402.00 | 404.00 | 401.00 | 403.00 | 403.00 | 0.75% | 900 |