Scala, Inc. (TYO:4845)
Japan · Delayed Price · Currency is JPY 339.00
+1.00 (0.30%)
May 28, 2026, 3:30 PM JST
Scala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | - | 0.59% | 37,700 |
| May 27, 2026 | 337.00 | 341.00 | 336.00 | 338.00 | 338.00 | -0.88% | 29,700 |
| May 26, 2026 | 340.00 | 341.00 | 333.00 | 341.00 | 341.00 | 0.59% | 49,900 |
| May 25, 2026 | 335.00 | 339.00 | 332.00 | 339.00 | 339.00 | 1.19% | 33,900 |
| May 22, 2026 | 331.00 | 336.00 | 331.00 | 335.00 | 335.00 | 1.21% | 35,800 |
| May 21, 2026 | 334.00 | 336.00 | 331.00 | 331.00 | 331.00 | -0.60% | 26,100 |
| May 20, 2026 | 334.00 | 335.00 | 330.00 | 333.00 | 333.00 | -0.60% | 30,800 |
| May 19, 2026 | 330.00 | 337.00 | 328.00 | 335.00 | 335.00 | 2.13% | 57,400 |
| May 18, 2026 | 332.00 | 332.00 | 327.00 | 328.00 | 328.00 | -1.20% | 76,400 |
| May 15, 2026 | 336.00 | 337.00 | 331.00 | 332.00 | 332.00 | -0.30% | 67,200 |
| May 14, 2026 | 335.00 | 338.00 | 333.00 | 333.00 | 333.00 | -0.60% | 88,200 |
| May 13, 2026 | 338.00 | 340.00 | 335.00 | 335.00 | 335.00 | -0.30% | 30,300 |
| May 12, 2026 | 344.00 | 344.00 | 335.00 | 336.00 | 336.00 | -1.75% | 96,300 |
| May 11, 2026 | 346.00 | 347.00 | 341.00 | 342.00 | 342.00 | -1.44% | 88,100 |
| May 8, 2026 | 349.00 | 350.00 | 346.00 | 347.00 | 347.00 | 0.29% | 50,400 |
| May 7, 2026 | 350.00 | 351.00 | 346.00 | 346.00 | 346.00 | -0.57% | 35,300 |
| May 1, 2026 | 349.00 | 349.00 | 347.00 | 348.00 | 348.00 | -0.29% | 23,400 |
| Apr 30, 2026 | 349.00 | 350.00 | 347.00 | 349.00 | 349.00 | -0.29% | 32,500 |
| Apr 28, 2026 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.29% | 26,300 |
| Apr 27, 2026 | 349.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 21,800 |
| Apr 24, 2026 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.57% | 16,700 |
| Apr 23, 2026 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 47,000 |
| Apr 22, 2026 | 353.00 | 354.00 | 351.00 | 351.00 | 351.00 | -0.28% | 19,500 |
| Apr 21, 2026 | 357.00 | 357.00 | 352.00 | 352.00 | 352.00 | -0.56% | 16,500 |
| Apr 20, 2026 | 355.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 21,900 |
| Apr 17, 2026 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | - | 20,500 |
| Apr 16, 2026 | 357.00 | 357.00 | 351.00 | 355.00 | 355.00 | 0.28% | 27,100 |
| Apr 15, 2026 | 355.00 | 356.00 | 354.00 | 354.00 | 354.00 | 0.85% | 26,500 |
| Apr 14, 2026 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | -0.28% | 12,900 |
| Apr 13, 2026 | 353.00 | 356.00 | 352.00 | 352.00 | 352.00 | 0.28% | 17,900 |
| Apr 10, 2026 | 357.00 | 357.00 | 351.00 | 351.00 | 351.00 | -0.57% | 28,100 |
| Apr 9, 2026 | 357.00 | 359.00 | 353.00 | 353.00 | 353.00 | -1.40% | 23,400 |
| Apr 8, 2026 | 355.00 | 358.00 | 353.00 | 358.00 | 358.00 | 0.85% | 36,300 |
| Apr 7, 2026 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | - | 37,600 |
| Apr 6, 2026 | 355.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.28% | 25,700 |
| Apr 3, 2026 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 1.14% | 13,400 |
| Apr 2, 2026 | 349.00 | 355.00 | 349.00 | 350.00 | 350.00 | -0.28% | 37,800 |
| Apr 1, 2026 | 354.00 | 355.00 | 351.00 | 351.00 | 351.00 | 0.29% | 29,400 |
| Mar 31, 2026 | 349.00 | 353.00 | 348.00 | 350.00 | 350.00 | 0.57% | 67,600 |
| Mar 30, 2026 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | -1.42% | 53,900 |
| Mar 27, 2026 | 348.00 | 353.00 | 348.00 | 353.00 | 353.00 | 0.28% | 71,900 |
| Mar 26, 2026 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | 0.86% | 21,800 |
| Mar 25, 2026 | 350.00 | 353.00 | 349.00 | 349.00 | 349.00 | 0.29% | 52,200 |
| Mar 24, 2026 | 348.00 | 349.00 | 346.00 | 348.00 | 348.00 | 0.29% | 49,900 |
| Mar 23, 2026 | 350.00 | 350.00 | 347.00 | 347.00 | 347.00 | -0.86% | 67,400 |
| Mar 19, 2026 | 351.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.41% | 48,800 |
| Mar 18, 2026 | 351.00 | 356.00 | 351.00 | 355.00 | 355.00 | 0.57% | 46,800 |
| Mar 17, 2026 | 353.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.56% | 46,600 |
| Mar 16, 2026 | 354.00 | 356.00 | 353.00 | 355.00 | 355.00 | -0.28% | 46,100 |
| Mar 13, 2026 | 353.00 | 357.00 | 353.00 | 356.00 | 356.00 | 0.28% | 34,400 |