SCAT Inc. (TYO:3974)
Japan · Delayed Price · Currency is JPY 668.00
-2.00 (-0.30%)
Oct 20, 2026, 3:30 PM JST
SCAT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 670.00 | 674.00 | 666.00 | 668.00 | 668.00 | -0.30% | 12,100 |
| Oct 19, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 670.00 | -0.45% | 14,700 |
| Oct 16, 2026 | 675.00 | 676.00 | 673.00 | 673.00 | 673.00 | -0.30% | 7,300 |
| Oct 15, 2026 | 676.00 | 677.00 | 670.00 | 675.00 | 675.00 | -0.15% | 7,900 |
| Oct 14, 2026 | 677.00 | 677.00 | 674.00 | 676.00 | 676.00 | -0.15% | 5,100 |
| Oct 13, 2026 | 672.00 | 677.00 | 670.00 | 677.00 | 677.00 | 1.04% | 7,600 |
| Oct 9, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 670.00 | - | 5,100 |
| Oct 8, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.15% | 7,800 |
| Oct 7, 2026 | 676.00 | 678.00 | 670.00 | 671.00 | 671.00 | -0.74% | 7,800 |
| Oct 6, 2026 | 675.00 | 680.00 | 674.00 | 676.00 | 676.00 | 0.30% | 10,400 |
| Oct 5, 2026 | 665.00 | 678.00 | 662.00 | 674.00 | 674.00 | 1.97% | 14,200 |
| Oct 2, 2026 | 661.00 | 664.00 | 660.00 | 661.00 | 661.00 | 0.46% | 6,400 |
| Oct 1, 2026 | 660.00 | 661.00 | 656.00 | 658.00 | 658.00 | -0.15% | 10,900 |
| Sep 30, 2026 | 659.00 | 663.00 | 657.00 | 659.00 | 659.00 | - | 17,100 |
| Sep 29, 2026 | 655.00 | 661.00 | 654.00 | 659.00 | 659.00 | 0.61% | 18,900 |
| Sep 28, 2026 | 657.00 | 664.00 | 653.00 | 655.00 | 655.00 | -0.46% | 29,600 |
| Sep 25, 2026 | 657.00 | 659.00 | 650.00 | 658.00 | 658.00 | 0.61% | 9,100 |
| Sep 24, 2026 | 658.00 | 662.00 | 654.00 | 654.00 | 654.00 | -0.46% | 7,200 |
| Sep 18, 2026 | 660.00 | 665.00 | 651.00 | 657.00 | 657.00 | -0.45% | 8,600 |
| Sep 17, 2026 | 666.00 | 668.00 | 660.00 | 660.00 | 660.00 | - | 16,000 |
| Sep 16, 2026 | 665.00 | 665.00 | 654.00 | 660.00 | 660.00 | -1.05% | 3,200 |
| Sep 15, 2026 | 673.00 | 673.00 | 661.00 | 667.00 | 667.00 | -0.60% | 6,700 |
| Sep 14, 2026 | 666.00 | 675.00 | 662.00 | 671.00 | 671.00 | - | 8,300 |
| Sep 11, 2026 | 666.00 | 671.00 | 661.00 | 671.00 | 671.00 | 0.45% | 5,500 |
| Sep 10, 2026 | 671.00 | 672.00 | 665.00 | 668.00 | 668.00 | -0.15% | 2,200 |
| Sep 9, 2026 | 675.00 | 675.00 | 668.00 | 669.00 | 669.00 | -0.59% | 2,000 |
| Sep 8, 2026 | 673.00 | 674.00 | 671.00 | 673.00 | 673.00 | - | 1,200 |
| Sep 7, 2026 | 665.00 | 673.00 | 665.00 | 673.00 | 673.00 | 1.20% | 1,600 |
| Sep 4, 2026 | 672.00 | 672.00 | 665.00 | 665.00 | 665.00 | -1.04% | 3,200 |
| Sep 3, 2026 | 671.00 | 672.00 | 670.00 | 672.00 | 672.00 | 0.15% | 1,000 |
| Sep 2, 2026 | 667.00 | 671.00 | 665.00 | 671.00 | 671.00 | 0.15% | 1,900 |
| Sep 1, 2026 | 672.00 | 672.00 | 669.00 | 670.00 | 670.00 | 0.90% | 2,400 |
| Aug 31, 2026 | 671.00 | 671.00 | 659.00 | 664.00 | 664.00 | -0.30% | 3,700 |
| Aug 28, 2026 | 670.00 | 670.00 | 654.00 | 666.00 | 666.00 | -0.75% | 4,800 |
| Aug 27, 2026 | 670.00 | 671.00 | 665.00 | 671.00 | 671.00 | -0.15% | 4,100 |
| Aug 26, 2026 | 672.00 | 675.00 | 672.00 | 672.00 | 672.00 | - | 400 |
| Aug 25, 2026 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 0.30% | 1,000 |
| Aug 24, 2026 | 671.00 | 672.00 | 670.00 | 670.00 | 670.00 | 0.15% | 700 |
| Aug 21, 2026 | 670.00 | 670.00 | 665.00 | 669.00 | 669.00 | 0.15% | 1,000 |
| Aug 20, 2026 | 670.00 | 670.00 | 666.00 | 668.00 | 668.00 | 0.15% | 800 |
| Aug 19, 2026 | 671.00 | 671.00 | 666.00 | 667.00 | 667.00 | -0.45% | 1,500 |
| Aug 18, 2026 | 669.00 | 674.00 | 667.00 | 670.00 | 670.00 | 0.15% | 1,400 |
| Aug 17, 2026 | 669.00 | 674.00 | 668.00 | 669.00 | 669.00 | 0.30% | 1,900 |
| Aug 14, 2026 | 669.00 | 671.00 | 662.00 | 667.00 | 667.00 | -0.60% | 2,000 |
| Aug 13, 2026 | 673.00 | 673.00 | 670.00 | 671.00 | 671.00 | -0.30% | 800 |
| Aug 12, 2026 | 673.00 | 674.00 | 671.00 | 673.00 | 673.00 | 0.15% | 1,100 |
| Aug 10, 2026 | 665.00 | 672.00 | 658.00 | 672.00 | 672.00 | 0.90% | 2,600 |
| Aug 7, 2026 | 668.00 | 669.00 | 653.00 | 666.00 | 666.00 | - | 3,500 |
| Aug 6, 2026 | 669.00 | 669.00 | 656.00 | 666.00 | 666.00 | 0.60% | 4,100 |
| Aug 5, 2026 | 659.00 | 667.00 | 654.00 | 662.00 | 662.00 | 1.22% | 11,500 |