SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 13,515
-520 (-3.71%)
Sep 26, 2025, 3:30 PM JST
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13,910.00 | 13,975.00 | 13,490.00 | 13,515.00 | 13,515.00 | -3.71% | 1,493,500 |
| Sep 25, 2025 | 14,000.00 | 14,195.00 | 13,735.00 | 14,035.00 | 14,035.00 | -0.43% | 1,533,300 |
| Sep 24, 2025 | 13,800.00 | 14,125.00 | 13,620.00 | 14,095.00 | 14,095.00 | 1.37% | 1,486,600 |
| Sep 22, 2025 | 13,770.00 | 14,170.00 | 13,680.00 | 13,905.00 | 13,905.00 | 0.94% | 1,866,500 |
| Sep 19, 2025 | 13,855.00 | 13,990.00 | 13,370.00 | 13,775.00 | 13,775.00 | 3.92% | 3,427,900 |
| Sep 18, 2025 | 13,080.00 | 13,520.00 | 12,930.00 | 13,255.00 | 13,255.00 | 3.31% | 2,128,800 |
| Sep 17, 2025 | 12,870.00 | 13,105.00 | 12,780.00 | 12,830.00 | 12,830.00 | -0.54% | 2,128,800 |
| Sep 16, 2025 | 12,620.00 | 12,980.00 | 12,580.00 | 12,900.00 | 12,900.00 | 6.13% | 2,276,600 |
| Sep 12, 2025 | 12,620.00 | 12,625.00 | 12,020.00 | 12,155.00 | 12,155.00 | -2.33% | 2,356,100 |
| Sep 11, 2025 | 11,760.00 | 12,445.00 | 11,740.00 | 12,445.00 | 12,445.00 | 6.41% | 2,356,100 |
| Sep 10, 2025 | 11,540.00 | 11,880.00 | 11,540.00 | 11,695.00 | 11,695.00 | 1.83% | 1,347,000 |
| Sep 9, 2025 | 11,390.00 | 11,940.00 | 11,295.00 | 11,485.00 | 11,485.00 | 2.41% | 1,853,900 |
| Sep 8, 2025 | 10,950.00 | 11,215.00 | 10,850.00 | 11,215.00 | 11,215.00 | 3.79% | 1,118,300 |
| Sep 5, 2025 | 11,030.00 | 11,160.00 | 10,800.00 | 10,805.00 | 10,805.00 | -0.64% | 886,000 |
| Sep 4, 2025 | 10,740.00 | 10,930.00 | 10,720.00 | 10,875.00 | 10,875.00 | 1.87% | 888,200 |
| Sep 3, 2025 | 10,800.00 | 10,955.00 | 10,670.00 | 10,675.00 | 10,675.00 | -2.15% | 876,600 |
| Sep 2, 2025 | 11,000.00 | 11,075.00 | 10,905.00 | 10,910.00 | 10,910.00 | -0.55% | 804,900 |
| Sep 1, 2025 | 11,080.00 | 11,080.00 | 10,740.00 | 10,970.00 | 10,970.00 | -3.60% | 1,221,600 |
| Aug 29, 2025 | 11,430.00 | 11,525.00 | 11,250.00 | 11,380.00 | 11,380.00 | -0.74% | 872,200 |
| Aug 28, 2025 | 11,120.00 | 11,510.00 | 11,090.00 | 11,465.00 | 11,465.00 | 1.73% | 922,000 |
| Aug 27, 2025 | 11,430.00 | 11,440.00 | 11,250.00 | 11,270.00 | 11,270.00 | -2.17% | 939,200 |
| Aug 26, 2025 | 11,530.00 | 11,655.00 | 11,400.00 | 11,520.00 | 11,520.00 | 0.83% | 1,265,300 |
| Aug 25, 2025 | 11,595.00 | 11,645.00 | 11,210.00 | 11,425.00 | 11,425.00 | 0.44% | 1,293,900 |
| Aug 22, 2025 | 11,170.00 | 11,490.00 | 11,145.00 | 11,375.00 | 11,375.00 | 1.84% | 1,005,700 |
| Aug 21, 2025 | 11,220.00 | 11,330.00 | 11,085.00 | 11,170.00 | 11,170.00 | -0.18% | 818,100 |
| Aug 20, 2025 | 11,530.00 | 11,710.00 | 11,150.00 | 11,190.00 | 11,190.00 | -3.53% | 1,398,500 |
| Aug 19, 2025 | 11,295.00 | 11,670.00 | 11,255.00 | 11,600.00 | 11,600.00 | 3.57% | 1,294,700 |
| Aug 18, 2025 | 11,555.00 | 11,570.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.07% | 1,303,200 |
| Aug 15, 2025 | 11,650.00 | 11,730.00 | 11,270.00 | 11,555.00 | 11,555.00 | -1.70% | 2,058,900 |
| Aug 14, 2025 | 12,075.00 | 12,130.00 | 11,730.00 | 11,755.00 | 11,755.00 | -2.49% | 1,032,300 |
| Aug 13, 2025 | 12,480.00 | 12,510.00 | 12,055.00 | 12,055.00 | 12,055.00 | -1.39% | 1,540,200 |
| Aug 12, 2025 | 12,065.00 | 12,395.00 | 12,010.00 | 12,225.00 | 12,225.00 | 1.45% | 1,604,700 |
| Aug 8, 2025 | 11,850.00 | 12,225.00 | 11,750.00 | 12,050.00 | 12,050.00 | 2.82% | 1,615,400 |
| Aug 7, 2025 | 11,335.00 | 11,870.00 | 11,280.00 | 11,720.00 | 11,720.00 | 0.99% | 1,191,800 |
| Aug 6, 2025 | 11,705.00 | 11,755.00 | 11,500.00 | 11,605.00 | 11,605.00 | -2.60% | 1,392,800 |
| Aug 5, 2025 | 11,670.00 | 11,990.00 | 11,620.00 | 11,915.00 | 11,915.00 | 2.85% | 1,616,800 |
| Aug 4, 2025 | 11,010.00 | 11,680.00 | 11,005.00 | 11,585.00 | 11,585.00 | 1.27% | 1,656,900 |
| Aug 1, 2025 | 11,280.00 | 11,690.00 | 11,070.00 | 11,440.00 | 11,440.00 | -4.51% | 2,612,800 |
| Jul 31, 2025 | 11,640.00 | 12,160.00 | 11,475.00 | 11,980.00 | 11,980.00 | 3.59% | 2,521,900 |
| Jul 30, 2025 | 11,440.00 | 11,670.00 | 11,290.00 | 11,565.00 | 11,565.00 | 3.26% | 1,918,000 |
| Jul 29, 2025 | 11,065.00 | 11,585.00 | 11,045.00 | 11,200.00 | 11,200.00 | 1.54% | 3,552,000 |
| Jul 28, 2025 | 11,120.00 | 11,635.00 | 11,030.00 | 11,030.00 | 11,030.00 | -9.74% | 4,259,500 |
| Jul 25, 2025 | 12,330.00 | 12,355.00 | 12,010.00 | 12,220.00 | 12,220.00 | -0.57% | 1,322,000 |
| Jul 24, 2025 | 12,505.00 | 12,700.00 | 12,255.00 | 12,290.00 | 12,290.00 | 0.53% | 1,297,800 |
| Jul 23, 2025 | 12,140.00 | 12,345.00 | 11,950.00 | 12,225.00 | 12,225.00 | 1.54% | 1,214,500 |
| Jul 22, 2025 | 12,025.00 | 12,100.00 | 11,900.00 | 12,040.00 | 12,040.00 | 0.25% | 980,800 |
| Jul 18, 2025 | 12,080.00 | 12,215.00 | 11,785.00 | 12,010.00 | 12,010.00 | -0.83% | 1,174,600 |
| Jul 17, 2025 | 11,850.00 | 12,190.00 | 11,740.00 | 12,110.00 | 12,110.00 | 0.41% | 1,340,700 |
| Jul 16, 2025 | 12,170.00 | 12,350.00 | 12,005.00 | 12,060.00 | 12,060.00 | -0.25% | 1,612,500 |
| Jul 15, 2025 | 11,790.00 | 12,090.00 | 11,665.00 | 12,090.00 | 12,090.00 | 2.28% | 1,199,300 |