Scala, Inc. (TYO:4845)
Japan · Delayed Price · Currency is JPY 336.00
-6.00 (-1.75%)
Jul 30, 2026, 3:30 PM JST
Scala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 336.00 | 343.00 | 336.00 | 342.00 | 342.00 | 1.79% | 60,400 |
| Jul 28, 2026 | 340.00 | 343.00 | 336.00 | 336.00 | 336.00 | -1.75% | 27,900 |
| Jul 27, 2026 | 333.00 | 344.00 | 333.00 | 342.00 | 342.00 | 3.01% | 42,200 |
| Jul 24, 2026 | 341.00 | 342.00 | 332.00 | 332.00 | 332.00 | -2.64% | 41,900 |
| Jul 23, 2026 | 341.00 | 342.00 | 340.00 | 341.00 | 341.00 | 0.59% | 14,700 |
| Jul 22, 2026 | 340.00 | 342.00 | 339.00 | 339.00 | 339.00 | 0.30% | 27,300 |
| Jul 21, 2026 | 338.00 | 342.00 | 338.00 | 338.00 | 338.00 | 0.30% | 29,900 |
| Jul 17, 2026 | 347.00 | 347.00 | 337.00 | 337.00 | 337.00 | -2.03% | 40,100 |
| Jul 16, 2026 | 344.00 | 349.00 | 344.00 | 344.00 | 344.00 | 0.58% | 29,300 |
| Jul 15, 2026 | 342.00 | 345.00 | 342.00 | 342.00 | 342.00 | 0.29% | 37,700 |
| Jul 14, 2026 | 337.00 | 342.00 | 336.00 | 341.00 | 341.00 | 1.79% | 48,600 |
| Jul 13, 2026 | 336.00 | 337.00 | 335.00 | 335.00 | 335.00 | - | 28,000 |
| Jul 10, 2026 | 330.00 | 337.00 | 330.00 | 335.00 | 335.00 | 1.52% | 45,600 |
| Jul 9, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.30% | 34,900 |
| Jul 8, 2026 | 328.00 | 333.00 | 327.00 | 331.00 | 331.00 | 0.30% | 34,400 |
| Jul 7, 2026 | 329.00 | 331.00 | 328.00 | 330.00 | 330.00 | 1.23% | 78,500 |
| Jul 6, 2026 | 324.00 | 329.00 | 322.00 | 326.00 | 326.00 | 0.62% | 135,600 |
| Jul 3, 2026 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | -0.31% | 102,500 |
| Jul 2, 2026 | 324.00 | 331.00 | 324.00 | 325.00 | 325.00 | 0.62% | 69,200 |
| Jul 1, 2026 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.92% | 61,400 |
| Jun 30, 2026 | 328.00 | 331.00 | 326.00 | 326.00 | 326.00 | -0.91% | 152,000 |
| Jun 29, 2026 | 328.00 | 333.00 | 328.00 | 329.00 | 329.00 | 1.39% | 143,400 |
| Jun 26, 2026 | 333.00 | 334.00 | 331.00 | 333.00 | 324.50 | - | 88,000 |
| Jun 25, 2026 | 333.00 | 333.00 | 330.00 | 333.00 | 324.50 | 1.22% | 17,700 |
| Jun 24, 2026 | 332.00 | 333.00 | 329.00 | 329.00 | 320.60 | -0.90% | 56,400 |
| Jun 23, 2026 | 333.00 | 333.00 | 332.00 | 332.00 | 323.53 | -0.30% | 26,000 |
| Jun 22, 2026 | 335.00 | 336.00 | 333.00 | 333.00 | 324.50 | - | 20,200 |
| Jun 19, 2026 | 336.00 | 336.00 | 333.00 | 333.00 | 324.50 | -0.60% | 30,600 |
| Jun 18, 2026 | 334.00 | 336.00 | 333.00 | 335.00 | 326.45 | 0.30% | 47,100 |
| Jun 17, 2026 | 334.00 | 338.00 | 334.00 | 334.00 | 325.47 | -0.60% | 66,800 |
| Jun 16, 2026 | 335.00 | 336.00 | 333.00 | 336.00 | 327.42 | 0.30% | 36,600 |
| Jun 15, 2026 | 335.00 | 339.00 | 334.00 | 335.00 | 326.45 | - | 35,000 |
| Jun 12, 2026 | 331.00 | 335.00 | 331.00 | 335.00 | 326.45 | 1.21% | 30,600 |
| Jun 11, 2026 | 333.00 | 334.00 | 331.00 | 331.00 | 322.55 | -0.30% | 13,500 |
| Jun 10, 2026 | 333.00 | 335.00 | 331.00 | 332.00 | 323.53 | -0.60% | 23,100 |
| Jun 9, 2026 | 334.00 | 335.00 | 330.00 | 334.00 | 325.47 | 0.60% | 26,800 |
| Jun 8, 2026 | 337.00 | 339.00 | 332.00 | 332.00 | 323.53 | -2.06% | 36,600 |
| Jun 5, 2026 | 332.00 | 340.00 | 332.00 | 339.00 | 330.35 | 2.11% | 55,000 |
| Jun 4, 2026 | 333.00 | 337.00 | 332.00 | 332.00 | 323.53 | -1.19% | 33,100 |
| Jun 3, 2026 | 333.00 | 336.00 | 331.00 | 336.00 | 327.42 | 1.20% | 22,900 |
| Jun 2, 2026 | 337.00 | 337.00 | 330.00 | 332.00 | 323.53 | -1.48% | 53,000 |
| Jun 1, 2026 | 338.00 | 339.00 | 336.00 | 337.00 | 328.40 | - | 30,700 |
| May 29, 2026 | 337.00 | 342.00 | 337.00 | 337.00 | 328.40 | -0.59% | 67,700 |
| May 28, 2026 | 340.00 | 342.00 | 337.00 | 339.00 | 330.35 | 0.30% | 48,600 |
| May 27, 2026 | 337.00 | 341.00 | 336.00 | 338.00 | 329.37 | -0.88% | 29,700 |
| May 26, 2026 | 340.00 | 341.00 | 333.00 | 341.00 | 332.30 | 0.59% | 49,900 |
| May 25, 2026 | 335.00 | 339.00 | 332.00 | 339.00 | 330.35 | 1.19% | 33,900 |
| May 22, 2026 | 331.00 | 336.00 | 331.00 | 335.00 | 326.45 | 1.21% | 35,800 |
| May 21, 2026 | 334.00 | 336.00 | 331.00 | 331.00 | 322.55 | -0.60% | 26,100 |
| May 20, 2026 | 334.00 | 335.00 | 330.00 | 333.00 | 324.50 | -0.60% | 30,800 |