SCAT Inc. (TYO:3974)
Japan · Delayed Price · Currency is JPY 565.00
-3.00 (-0.53%)
Nov 10, 2026, 11:30 AM JST
SCAT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 568.00 | 576.00 | 565.00 | 565.00 | 565.00 | -0.53% | 12,200 |
| Nov 9, 2026 | 559.00 | 590.00 | 558.00 | 568.00 | 568.00 | 1.79% | 43,900 |
| Nov 6, 2026 | 680.00 | 812.00 | 551.00 | 558.00 | 558.00 | -20.40% | 513,000 |
| Nov 5, 2026 | 662.00 | 704.00 | 635.00 | 701.00 | 701.00 | 5.89% | 42,700 |
| Nov 4, 2026 | 655.00 | 662.00 | 650.00 | 662.00 | 662.00 | - | 16,300 |
| Nov 2, 2026 | 655.00 | 667.00 | 652.00 | 662.00 | 662.00 | -1.93% | 17,200 |
| Oct 30, 2026 | 697.00 | 700.00 | 672.00 | 675.00 | 675.00 | -4.12% | 38,900 |
| Oct 29, 2026 | 613.00 | 759.00 | 583.00 | 704.00 | 704.00 | 4.69% | 106,600 |
| Oct 28, 2026 | 671.00 | 680.00 | 670.00 | 680.00 | 672.46 | 1.19% | 25,200 |
| Oct 27, 2026 | 673.00 | 674.00 | 663.00 | 672.00 | 664.54 | -0.15% | 16,200 |
| Oct 26, 2026 | 674.00 | 674.00 | 668.00 | 673.00 | 665.53 | 0.30% | 15,200 |
| Oct 23, 2026 | 673.00 | 673.00 | 669.00 | 671.00 | 663.56 | 0.15% | 4,900 |
| Oct 22, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 662.57 | - | 5,300 |
| Oct 21, 2026 | 670.00 | 671.00 | 669.00 | 670.00 | 662.57 | 0.30% | 6,800 |
| Oct 20, 2026 | 670.00 | 674.00 | 666.00 | 668.00 | 660.59 | -0.30% | 12,100 |
| Oct 19, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 662.57 | -0.45% | 14,700 |
| Oct 16, 2026 | 675.00 | 676.00 | 673.00 | 673.00 | 665.53 | -0.30% | 7,300 |
| Oct 15, 2026 | 676.00 | 677.00 | 670.00 | 675.00 | 667.51 | -0.15% | 7,900 |
| Oct 14, 2026 | 677.00 | 677.00 | 674.00 | 676.00 | 668.50 | -0.15% | 5,100 |
| Oct 13, 2026 | 672.00 | 677.00 | 670.00 | 677.00 | 669.49 | 1.04% | 7,600 |
| Oct 9, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 662.57 | - | 5,100 |
| Oct 8, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 662.57 | -0.15% | 7,800 |
| Oct 7, 2026 | 676.00 | 678.00 | 670.00 | 671.00 | 663.56 | -0.74% | 7,800 |
| Oct 6, 2026 | 675.00 | 680.00 | 674.00 | 676.00 | 668.50 | 0.30% | 10,400 |
| Oct 5, 2026 | 665.00 | 678.00 | 662.00 | 674.00 | 666.52 | 1.97% | 14,200 |
| Oct 2, 2026 | 661.00 | 664.00 | 660.00 | 661.00 | 653.67 | 0.46% | 6,400 |
| Oct 1, 2026 | 660.00 | 661.00 | 656.00 | 658.00 | 650.70 | -0.15% | 10,900 |
| Sep 30, 2026 | 659.00 | 663.00 | 657.00 | 659.00 | 651.69 | - | 17,100 |
| Sep 29, 2026 | 655.00 | 661.00 | 654.00 | 659.00 | 651.69 | 0.61% | 18,900 |
| Sep 28, 2026 | 657.00 | 664.00 | 653.00 | 655.00 | 647.73 | -0.46% | 29,600 |
| Sep 25, 2026 | 657.00 | 659.00 | 650.00 | 658.00 | 650.70 | 0.61% | 9,100 |
| Sep 24, 2026 | 658.00 | 662.00 | 654.00 | 654.00 | 646.74 | -0.46% | 7,200 |
| Sep 18, 2026 | 660.00 | 665.00 | 651.00 | 657.00 | 649.71 | -0.45% | 8,600 |
| Sep 17, 2026 | 666.00 | 668.00 | 660.00 | 660.00 | 652.68 | - | 16,000 |
| Sep 16, 2026 | 665.00 | 665.00 | 654.00 | 660.00 | 652.68 | -1.05% | 3,200 |
| Sep 15, 2026 | 673.00 | 673.00 | 661.00 | 667.00 | 659.60 | -0.60% | 6,700 |
| Sep 14, 2026 | 666.00 | 675.00 | 662.00 | 671.00 | 663.56 | - | 8,300 |
| Sep 11, 2026 | 666.00 | 671.00 | 661.00 | 671.00 | 663.56 | 0.45% | 5,500 |
| Sep 10, 2026 | 671.00 | 672.00 | 665.00 | 668.00 | 660.59 | -0.15% | 2,200 |
| Sep 9, 2026 | 675.00 | 675.00 | 668.00 | 669.00 | 661.58 | -0.59% | 2,000 |
| Sep 8, 2026 | 673.00 | 674.00 | 671.00 | 673.00 | 665.53 | - | 1,200 |
| Sep 7, 2026 | 665.00 | 673.00 | 665.00 | 673.00 | 665.53 | 1.20% | 1,600 |
| Sep 4, 2026 | 672.00 | 672.00 | 665.00 | 665.00 | 657.62 | -1.04% | 3,200 |
| Sep 3, 2026 | 671.00 | 672.00 | 670.00 | 672.00 | 664.54 | 0.15% | 1,000 |
| Sep 2, 2026 | 667.00 | 671.00 | 665.00 | 671.00 | 663.56 | 0.15% | 1,900 |
| Sep 1, 2026 | 672.00 | 672.00 | 669.00 | 670.00 | 662.57 | 0.90% | 2,400 |
| Aug 31, 2026 | 671.00 | 671.00 | 659.00 | 664.00 | 656.63 | -0.30% | 3,700 |
| Aug 28, 2026 | 670.00 | 670.00 | 654.00 | 666.00 | 658.61 | -0.75% | 4,800 |
| Aug 27, 2026 | 670.00 | 671.00 | 665.00 | 671.00 | 663.56 | -0.15% | 4,100 |
| Aug 26, 2026 | 672.00 | 675.00 | 672.00 | 672.00 | 664.54 | - | 400 |