SCAT Inc. (TYO:3974)
Japan · Delayed Price · Currency is JPY 528.00
+2.00 (0.38%)
Jun 26, 2026, 3:30 PM JST
SCAT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 523.00 | 546.00 | 523.00 | 528.00 | 528.00 | 0.38% | 9,500 |
| Jun 25, 2026 | 517.00 | 528.00 | 517.00 | 526.00 | 526.00 | 1.74% | 2,700 |
| Jun 24, 2026 | 525.00 | 525.00 | 517.00 | 517.00 | 517.00 | - | 1,900 |
| Jun 23, 2026 | 520.00 | 520.00 | 516.00 | 517.00 | 517.00 | -0.58% | 2,000 |
| Jun 22, 2026 | 527.00 | 527.00 | 520.00 | 520.00 | 520.00 | -0.95% | 3,100 |
| Jun 19, 2026 | 530.00 | 530.00 | 524.00 | 525.00 | 525.00 | -0.94% | 3,400 |
| Jun 18, 2026 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | -0.75% | 5,600 |
| Jun 17, 2026 | 533.00 | 534.00 | 530.00 | 534.00 | 534.00 | 0.56% | 6,300 |
| Jun 16, 2026 | 535.00 | 536.00 | 529.00 | 531.00 | 531.00 | -1.12% | 8,800 |
| Jun 15, 2026 | 543.00 | 543.00 | 536.00 | 537.00 | 537.00 | 0.56% | 5,800 |
| Jun 12, 2026 | 531.00 | 534.00 | 530.00 | 534.00 | 534.00 | 0.75% | 5,000 |
| Jun 11, 2026 | 532.00 | 532.00 | 530.00 | 530.00 | 530.00 | -0.38% | 2,400 |
| Jun 10, 2026 | 537.00 | 537.00 | 532.00 | 532.00 | 532.00 | -0.37% | 1,300 |
| Jun 9, 2026 | 530.00 | 537.00 | 527.00 | 534.00 | 534.00 | 0.75% | 2,500 |
| Jun 8, 2026 | 526.00 | 530.00 | 525.00 | 530.00 | 530.00 | -0.93% | 2,200 |
| Jun 5, 2026 | 530.00 | 535.00 | 528.00 | 535.00 | 535.00 | - | 3,300 |
| Jun 4, 2026 | 530.00 | 542.00 | 530.00 | 535.00 | 535.00 | 1.13% | 3,100 |
| Jun 3, 2026 | 533.00 | 534.00 | 528.00 | 529.00 | 529.00 | -0.19% | 2,900 |
| Jun 2, 2026 | 542.00 | 542.00 | 530.00 | 530.00 | 530.00 | -2.39% | 3,800 |
| Jun 1, 2026 | 559.00 | 559.00 | 543.00 | 543.00 | 543.00 | -2.86% | 9,700 |
| May 29, 2026 | 562.00 | 564.00 | 559.00 | 559.00 | 559.00 | -1.06% | 5,000 |
| May 28, 2026 | 564.00 | 565.00 | 563.00 | 565.00 | 565.00 | - | 600 |
| May 27, 2026 | 566.00 | 566.00 | 565.00 | 565.00 | 565.00 | -0.35% | 500 |
| May 26, 2026 | 565.00 | 567.00 | 562.00 | 567.00 | 567.00 | - | 3,100 |
| May 25, 2026 | 560.00 | 578.00 | 559.00 | 567.00 | 567.00 | 1.25% | 4,500 |
| May 22, 2026 | 567.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.58% | 5,700 |
| May 21, 2026 | 570.00 | 570.00 | 566.00 | 569.00 | 569.00 | -0.18% | 400 |
| May 20, 2026 | 567.00 | 573.00 | 565.00 | 570.00 | 570.00 | 0.53% | 1,700 |
| May 19, 2026 | 574.00 | 575.00 | 564.00 | 567.00 | 567.00 | -0.70% | 3,200 |
| May 18, 2026 | 576.00 | 576.00 | 570.00 | 571.00 | 571.00 | -0.87% | 1,900 |
| 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 | -0.35% | 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 |