SCAT Inc. (TYO:3974)
Japan · Delayed Price · Currency is JPY 576.00
+3.00 (0.52%)
May 15, 2026, 2:31 PM JST
SCAT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 577.00 | 577.00 | 570.00 | 576.00 | 576.00 | 0.52% | 2,000 |
| May 14, 2026 | 574.00 | 580.00 | 570.00 | 573.00 | 573.00 | -0.17% | 3,200 |
| May 13, 2026 | 574.00 | 585.00 | 570.00 | 574.00 | 574.00 | - | 9,100 |
| May 12, 2026 | 583.00 | 584.00 | 574.00 | 574.00 | 574.00 | -0.69% | 2,500 |
| May 11, 2026 | 578.00 | 582.00 | 575.00 | 578.00 | 578.00 | - | 3,000 |
| May 8, 2026 | 582.00 | 582.00 | 578.00 | 578.00 | 578.00 | -0.69% | 1,500 |
| May 7, 2026 | 581.00 | 585.00 | 579.00 | 582.00 | 582.00 | 0.52% | 4,000 |
| May 1, 2026 | 587.00 | 587.00 | 576.00 | 579.00 | 579.00 | 0.35% | 3,800 |
| Apr 30, 2026 | 575.00 | 578.00 | 573.00 | 577.00 | 577.00 | 0.70% | 4,200 |
| Apr 28, 2026 | 575.00 | 577.00 | 569.00 | 573.00 | 573.00 | -1.55% | 2,500 |
| Apr 27, 2026 | 586.00 | 586.00 | 579.00 | 582.00 | 575.00 | 0.17% | 2,600 |
| Apr 24, 2026 | 580.00 | 585.00 | 580.00 | 581.00 | 574.01 | - | 3,000 |
| Apr 23, 2026 | 580.00 | 583.00 | 580.00 | 581.00 | 574.01 | 0.17% | 600 |
| Apr 22, 2026 | 582.00 | 582.00 | 580.00 | 580.00 | 573.02 | -0.34% | 1,200 |
| Apr 21, 2026 | 586.00 | 586.00 | 581.00 | 582.00 | 575.00 | 0.17% | 1,300 |
| Apr 20, 2026 | 590.00 | 590.00 | 581.00 | 581.00 | 574.01 | -1.36% | 3,600 |
| Apr 17, 2026 | 587.00 | 589.00 | 586.00 | 589.00 | 581.92 | - | 1,000 |
| Apr 16, 2026 | 589.00 | 592.00 | 584.00 | 589.00 | 581.92 | 0.17% | 4,400 |
| Apr 15, 2026 | 585.00 | 588.00 | 584.00 | 588.00 | 580.93 | 0.68% | 3,300 |
| Apr 14, 2026 | 589.00 | 592.00 | 584.00 | 584.00 | 576.98 | -0.85% | 3,300 |
| Apr 13, 2026 | 617.00 | 617.00 | 561.00 | 589.00 | 581.92 | -4.23% | 27,300 |
| Apr 10, 2026 | 622.00 | 622.00 | 612.00 | 615.00 | 607.60 | -0.97% | 3,800 |
| Apr 9, 2026 | 628.00 | 629.00 | 621.00 | 621.00 | 613.53 | -0.16% | 3,200 |
| Apr 8, 2026 | 629.00 | 630.00 | 622.00 | 622.00 | 614.52 | -1.11% | 8,200 |
| Apr 7, 2026 | 625.00 | 630.00 | 618.00 | 629.00 | 621.43 | 0.64% | 4,200 |
| Apr 6, 2026 | 619.00 | 630.00 | 619.00 | 625.00 | 617.48 | 1.13% | 13,000 |
| Apr 3, 2026 | 608.00 | 620.00 | 608.00 | 618.00 | 610.57 | 1.98% | 5,300 |
| Apr 2, 2026 | 611.00 | 627.00 | 603.00 | 606.00 | 598.71 | -0.66% | 7,900 |
| Apr 1, 2026 | 593.00 | 631.00 | 586.00 | 610.00 | 602.66 | 4.10% | 18,900 |
| Mar 31, 2026 | 591.00 | 591.00 | 586.00 | 586.00 | 578.95 | -0.17% | 2,200 |
| Mar 30, 2026 | 582.00 | 587.00 | 580.00 | 587.00 | 579.94 | 0.17% | 2,500 |
| Mar 27, 2026 | 582.00 | 587.00 | 580.00 | 586.00 | 578.94 | 0.34% | 1,400 |
| Mar 26, 2026 | 584.00 | 585.00 | 579.00 | 584.00 | 576.96 | 0.52% | 1,100 |
| Mar 25, 2026 | 581.00 | 582.00 | 580.00 | 581.00 | 574.00 | - | 1,200 |
| Mar 24, 2026 | 581.00 | 582.00 | 580.00 | 581.00 | 574.00 | - | 1,000 |
| Mar 23, 2026 | 586.00 | 588.00 | 579.00 | 581.00 | 574.00 | -0.85% | 2,000 |
| Mar 19, 2026 | 582.00 | 586.00 | 580.00 | 586.00 | 578.94 | 0.34% | 1,800 |
| Mar 18, 2026 | 585.00 | 590.00 | 583.00 | 584.00 | 576.96 | -0.85% | 1,300 |
| Mar 17, 2026 | 583.00 | 592.00 | 583.00 | 589.00 | 581.90 | -0.51% | 2,100 |
| Mar 16, 2026 | 590.00 | 592.00 | 585.00 | 592.00 | 584.87 | 0.34% | 5,900 |
| Mar 13, 2026 | 580.00 | 590.00 | 579.00 | 590.00 | 582.89 | 1.20% | 4,000 |
| Mar 12, 2026 | 587.00 | 587.00 | 581.00 | 583.00 | 575.97 | -0.68% | 1,100 |
| Mar 11, 2026 | 585.00 | 590.00 | 585.00 | 587.00 | 579.93 | 0.51% | 1,500 |
| Mar 10, 2026 | 584.00 | 585.00 | 580.00 | 584.00 | 576.96 | 0.34% | 1,200 |
| Mar 9, 2026 | 581.00 | 582.00 | 575.00 | 582.00 | 574.99 | -1.02% | 2,500 |
| Mar 6, 2026 | 587.00 | 589.00 | 584.00 | 588.00 | 580.91 | 0.68% | 2,800 |
| Mar 5, 2026 | 587.00 | 591.00 | 584.00 | 584.00 | 576.96 | 0.86% | 1,900 |
| Mar 4, 2026 | 580.00 | 591.00 | 571.00 | 579.00 | 572.02 | -1.19% | 5,800 |
| Mar 3, 2026 | 593.00 | 594.00 | 585.00 | 586.00 | 578.94 | -0.85% | 3,800 |
| Mar 2, 2026 | 593.00 | 593.00 | 588.00 | 591.00 | 583.88 | 0.68% | 10,400 |