SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 12,855
-125 (-0.96%)
At close: Nov 28, 2025
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13,025.00 | 13,080.00 | 12,700.00 | 12,855.00 | 12,855.00 | -0.96% | 934,400 |
| Nov 27, 2025 | 12,800.00 | 13,000.00 | 12,750.00 | 12,980.00 | 12,980.00 | 3.47% | 801,600 |
| Nov 26, 2025 | 12,430.00 | 12,675.00 | 12,385.00 | 12,545.00 | 12,545.00 | 1.41% | 831,300 |
| Nov 25, 2025 | 12,680.00 | 12,695.00 | 12,270.00 | 12,370.00 | 12,370.00 | -0.28% | 1,224,500 |
| Nov 21, 2025 | 12,360.00 | 12,495.00 | 12,225.00 | 12,405.00 | 12,405.00 | -4.28% | 1,814,200 |
| Nov 20, 2025 | 13,195.00 | 13,360.00 | 12,820.00 | 12,960.00 | 12,960.00 | 6.27% | 1,753,000 |
| Nov 19, 2025 | 12,565.00 | 12,665.00 | 12,100.00 | 12,195.00 | 12,195.00 | -2.67% | 1,390,700 |
| Nov 18, 2025 | 12,745.00 | 12,835.00 | 12,520.00 | 12,530.00 | 12,530.00 | -2.45% | 1,602,000 |
| Nov 17, 2025 | 12,700.00 | 12,880.00 | 12,510.00 | 12,845.00 | 12,845.00 | 0.23% | 1,161,400 |
| Nov 14, 2025 | 12,430.00 | 12,920.00 | 12,140.00 | 12,815.00 | 12,815.00 | 2.03% | 2,655,100 |
| Nov 13, 2025 | 11,745.00 | 12,670.00 | 11,650.00 | 12,560.00 | 12,560.00 | 5.90% | 2,222,400 |
| Nov 12, 2025 | 11,800.00 | 12,005.00 | 11,715.00 | 11,860.00 | 11,860.00 | -1.21% | 1,285,100 |
| Nov 11, 2025 | 12,320.00 | 12,390.00 | 11,900.00 | 12,005.00 | 12,005.00 | -2.16% | 1,294,400 |
| Nov 10, 2025 | 12,405.00 | 12,425.00 | 12,115.00 | 12,270.00 | 12,270.00 | -0.65% | 1,513,800 |
| Nov 7, 2025 | 12,205.00 | 12,360.00 | 12,060.00 | 12,350.00 | 12,350.00 | -1.63% | 1,368,200 |
| Nov 6, 2025 | 12,885.00 | 12,925.00 | 12,390.00 | 12,555.00 | 12,555.00 | -1.18% | 2,055,500 |
| Nov 5, 2025 | 12,730.00 | 12,960.00 | 12,280.00 | 12,705.00 | 12,705.00 | -1.21% | 2,870,600 |
| Nov 4, 2025 | 12,310.00 | 13,440.00 | 12,160.00 | 12,860.00 | 12,860.00 | -12.43% | 4,423,500 |
| Oct 31, 2025 | 14,540.00 | 14,760.00 | 14,170.00 | 14,685.00 | 14,685.00 | 3.13% | 2,446,400 |
| Oct 30, 2025 | 13,745.00 | 14,530.00 | 13,680.00 | 14,240.00 | 14,240.00 | 3.49% | 3,014,900 |
| Oct 29, 2025 | 13,700.00 | 14,080.00 | 13,610.00 | 13,760.00 | 13,760.00 | 1.36% | 1,800,200 |
| Oct 28, 2025 | 13,755.00 | 13,755.00 | 13,500.00 | 13,575.00 | 13,575.00 | -1.27% | 1,062,800 |
| Oct 27, 2025 | 13,675.00 | 13,795.00 | 13,570.00 | 13,750.00 | 13,750.00 | 2.80% | 1,248,800 |
| Oct 24, 2025 | 13,175.00 | 13,445.00 | 13,040.00 | 13,375.00 | 13,375.00 | 3.88% | 1,685,400 |
| Oct 23, 2025 | 13,035.00 | 13,360.00 | 12,860.00 | 12,875.00 | 12,875.00 | -2.65% | 2,002,300 |
| Oct 22, 2025 | 13,200.00 | 13,340.00 | 13,050.00 | 13,225.00 | 13,225.00 | -4.17% | 2,162,100 |
| Oct 21, 2025 | 13,865.00 | 13,960.00 | 13,540.00 | 13,800.00 | 13,800.00 | 0.69% | 1,952,100 |
| Oct 20, 2025 | 13,810.00 | 13,820.00 | 13,625.00 | 13,705.00 | 13,705.00 | 0.74% | 1,270,000 |
| Oct 17, 2025 | 13,900.00 | 13,940.00 | 13,485.00 | 13,605.00 | 13,605.00 | -4.12% | 1,837,300 |
| Oct 16, 2025 | 14,270.00 | 14,550.00 | 13,950.00 | 14,190.00 | 14,190.00 | 1.57% | 2,234,300 |
| Oct 15, 2025 | 13,250.00 | 14,130.00 | 13,225.00 | 13,970.00 | 13,970.00 | 5.24% | 2,294,100 |
| Oct 14, 2025 | 13,550.00 | 13,835.00 | 13,200.00 | 13,275.00 | 13,275.00 | -3.98% | 1,966,200 |
| Oct 10, 2025 | 14,235.00 | 14,270.00 | 13,720.00 | 13,825.00 | 13,825.00 | -3.29% | 1,794,000 |
| Oct 9, 2025 | 14,800.00 | 14,835.00 | 14,025.00 | 14,295.00 | 14,295.00 | -2.52% | 2,490,300 |
| Oct 8, 2025 | 14,580.00 | 15,020.00 | 14,505.00 | 14,665.00 | 14,665.00 | -1.44% | 1,481,800 |
| Oct 7, 2025 | 15,455.00 | 15,520.00 | 14,825.00 | 14,880.00 | 14,880.00 | -1.20% | 1,988,800 |
| Oct 6, 2025 | 14,470.00 | 15,140.00 | 14,430.00 | 15,060.00 | 15,060.00 | 4.80% | 2,429,500 |
| Oct 3, 2025 | 14,515.00 | 14,880.00 | 14,370.00 | 14,370.00 | 14,370.00 | -0.86% | 2,117,500 |
| Oct 2, 2025 | 14,035.00 | 14,495.00 | 13,905.00 | 14,495.00 | 14,495.00 | 7.89% | 1,983,300 |
| Oct 1, 2025 | 13,510.00 | 13,785.00 | 13,420.00 | 13,435.00 | 13,435.00 | -0.19% | 1,418,800 |
| Sep 30, 2025 | 13,600.00 | 13,880.00 | 13,450.00 | 13,460.00 | 13,460.00 | 0.19% | 1,337,900 |
| Sep 29, 2025 | 13,360.00 | 13,635.00 | 13,325.00 | 13,435.00 | 13,435.00 | -0.59% | 1,619,300 |
| Sep 26, 2025 | 13,910.00 | 13,975.00 | 13,490.00 | 13,515.00 | 13,392.00 | -3.71% | 1,493,500 |
| Sep 25, 2025 | 14,000.00 | 14,195.00 | 13,735.00 | 14,035.00 | 13,907.27 | -0.43% | 1,533,300 |
| Sep 24, 2025 | 13,800.00 | 14,125.00 | 13,620.00 | 14,095.00 | 13,966.72 | 1.37% | 1,486,600 |
| Sep 22, 2025 | 13,770.00 | 14,170.00 | 13,680.00 | 13,905.00 | 13,778.45 | 0.94% | 1,866,500 |
| Sep 19, 2025 | 13,855.00 | 13,990.00 | 13,370.00 | 13,775.00 | 13,649.63 | 3.92% | 3,427,900 |
| Sep 18, 2025 | 13,080.00 | 13,520.00 | 12,930.00 | 13,255.00 | 13,134.37 | 3.31% | 2,128,800 |
| Sep 17, 2025 | 12,870.00 | 13,105.00 | 12,780.00 | 12,830.00 | 12,713.23 | -0.54% | 1,903,900 |
| Sep 16, 2025 | 12,620.00 | 12,980.00 | 12,580.00 | 12,900.00 | 12,782.60 | 6.13% | 2,276,600 |