SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 22,925
-765 (-3.23%)
At close: Feb 27, 2026
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22,580.00 | 23,065.00 | 22,060.00 | 22,925.00 | 22,925.00 | -3.23% | 1,877,900 |
| Feb 26, 2026 | 23,400.00 | 23,870.00 | 22,600.00 | 23,690.00 | 23,690.00 | 1.37% | 1,740,500 |
| Feb 25, 2026 | 22,680.00 | 23,680.00 | 22,615.00 | 23,370.00 | 23,370.00 | 7.57% | 1,523,500 |
| Feb 24, 2026 | 22,255.00 | 22,450.00 | 21,655.00 | 21,725.00 | 21,725.00 | -1.16% | 1,854,300 |
| Feb 20, 2026 | 21,150.00 | 22,070.00 | 21,095.00 | 21,980.00 | 21,980.00 | 1.62% | 1,042,900 |
| Feb 19, 2026 | 21,520.00 | 21,940.00 | 21,480.00 | 21,630.00 | 21,630.00 | 2.71% | 1,240,100 |
| Feb 18, 2026 | 21,335.00 | 21,380.00 | 20,795.00 | 21,060.00 | 21,060.00 | -0.75% | 917,600 |
| Feb 17, 2026 | 21,095.00 | 21,390.00 | 20,780.00 | 21,220.00 | 21,220.00 | 1.77% | 918,800 |
| Feb 16, 2026 | 20,800.00 | 21,015.00 | 20,340.00 | 20,850.00 | 20,850.00 | 0.10% | 705,200 |
| Feb 13, 2026 | 20,995.00 | 21,430.00 | 20,720.00 | 20,830.00 | 20,830.00 | -2.55% | 1,260,600 |
| Feb 12, 2026 | 21,560.00 | 21,585.00 | 20,810.00 | 21,375.00 | 21,375.00 | 0.90% | 1,480,600 |
| Feb 10, 2026 | 21,300.00 | 21,645.00 | 21,075.00 | 21,185.00 | 21,185.00 | -0.73% | 1,163,400 |
| Feb 9, 2026 | 21,190.00 | 21,600.00 | 20,850.00 | 21,340.00 | 21,340.00 | 5.85% | 1,563,500 |
| Feb 6, 2026 | 20,185.00 | 20,450.00 | 19,650.00 | 20,160.00 | 20,160.00 | 0.02% | 1,474,200 |
| Feb 5, 2026 | 20,465.00 | 20,790.00 | 19,880.00 | 20,155.00 | 20,155.00 | -3.86% | 1,620,400 |
| Feb 4, 2026 | 20,700.00 | 20,970.00 | 20,260.00 | 20,965.00 | 20,965.00 | 0.36% | 1,212,700 |
| Feb 3, 2026 | 20,830.00 | 21,045.00 | 20,290.00 | 20,890.00 | 20,890.00 | 6.96% | 1,757,300 |
| Feb 2, 2026 | 19,010.00 | 20,950.00 | 19,010.00 | 19,530.00 | 19,530.00 | -0.66% | 3,586,000 |
| Jan 30, 2026 | 19,795.00 | 20,395.00 | 19,660.00 | 19,660.00 | 19,660.00 | -1.60% | 2,102,500 |
| Jan 29, 2026 | 20,525.00 | 20,850.00 | 19,950.00 | 19,980.00 | 19,980.00 | -2.42% | 2,184,200 |
| Jan 28, 2026 | 19,650.00 | 20,990.00 | 19,560.00 | 20,475.00 | 20,475.00 | 6.36% | 3,126,600 |
| Jan 27, 2026 | 19,095.00 | 19,470.00 | 18,870.00 | 19,250.00 | 19,250.00 | 1.16% | 1,116,700 |
| Jan 26, 2026 | 19,125.00 | 19,575.00 | 18,830.00 | 19,030.00 | 19,030.00 | -2.54% | 1,485,400 |
| Jan 23, 2026 | 19,305.00 | 19,680.00 | 19,120.00 | 19,525.00 | 19,525.00 | -0.91% | 1,966,100 |
| Jan 22, 2026 | 18,500.00 | 19,810.00 | 18,450.00 | 19,705.00 | 19,705.00 | 9.62% | 3,011,700 |
| Jan 21, 2026 | 17,350.00 | 18,170.00 | 17,340.00 | 17,975.00 | 17,975.00 | 0.28% | 1,345,000 |
| Jan 20, 2026 | 17,900.00 | 18,075.00 | 17,640.00 | 17,925.00 | 17,925.00 | -0.88% | 997,000 |
| Jan 19, 2026 | 17,700.00 | 18,205.00 | 17,455.00 | 18,085.00 | 18,085.00 | 1.20% | 1,392,500 |
| Jan 16, 2026 | 17,550.00 | 18,040.00 | 17,085.00 | 17,870.00 | 17,870.00 | 5.86% | 3,463,600 |
| Jan 15, 2026 | 16,390.00 | 17,300.00 | 16,070.00 | 16,880.00 | 16,880.00 | 0.54% | 2,290,300 |
| Jan 14, 2026 | 16,290.00 | 16,800.00 | 16,250.00 | 16,790.00 | 16,790.00 | 3.01% | 1,416,100 |
| Jan 13, 2026 | 16,490.00 | 16,495.00 | 16,110.00 | 16,300.00 | 16,300.00 | 2.84% | 1,358,900 |
| Jan 9, 2026 | 15,510.00 | 16,165.00 | 15,355.00 | 15,850.00 | 15,850.00 | 3.09% | 1,669,900 |
| Jan 8, 2026 | 15,960.00 | 16,095.00 | 15,375.00 | 15,375.00 | 15,375.00 | -3.85% | 1,215,300 |
| Jan 7, 2026 | 16,245.00 | 16,450.00 | 15,980.00 | 15,990.00 | 15,990.00 | -0.50% | 1,480,100 |
| Jan 6, 2026 | 16,250.00 | 16,540.00 | 15,870.00 | 16,070.00 | 16,070.00 | 0.44% | 1,417,300 |
| Jan 5, 2026 | 16,195.00 | 16,300.00 | 15,830.00 | 16,000.00 | 16,000.00 | 4.99% | 2,151,600 |
| Dec 30, 2025 | 14,935.00 | 15,280.00 | 14,895.00 | 15,240.00 | 15,240.00 | 1.63% | 1,077,200 |
| Dec 29, 2025 | 15,190.00 | 15,230.00 | 14,820.00 | 14,995.00 | 14,995.00 | -0.70% | 957,800 |
| Dec 26, 2025 | 14,935.00 | 15,210.00 | 14,890.00 | 15,100.00 | 15,100.00 | 1.10% | 1,036,500 |
| Dec 25, 2025 | 14,900.00 | 15,240.00 | 14,835.00 | 14,935.00 | 14,935.00 | 0.10% | 1,582,700 |
| Dec 24, 2025 | 14,145.00 | 15,320.00 | 14,085.00 | 14,920.00 | 14,920.00 | 10.03% | 4,445,200 |
| Dec 23, 2025 | 13,340.00 | 13,640.00 | 13,335.00 | 13,560.00 | 13,560.00 | 1.01% | 813,500 |
| Dec 22, 2025 | 13,140.00 | 13,450.00 | 13,035.00 | 13,425.00 | 13,425.00 | 4.96% | 1,055,000 |
| Dec 19, 2025 | 12,955.00 | 13,025.00 | 12,725.00 | 12,790.00 | 12,790.00 | - | 771,500 |
| Dec 18, 2025 | 12,870.00 | 12,910.00 | 12,620.00 | 12,790.00 | 12,790.00 | -2.37% | 1,046,900 |
| Dec 17, 2025 | 12,935.00 | 13,230.00 | 12,720.00 | 13,100.00 | 13,100.00 | 2.18% | 911,500 |
| Dec 16, 2025 | 13,000.00 | 13,280.00 | 12,820.00 | 12,820.00 | 12,820.00 | -2.44% | 1,294,100 |
| Dec 15, 2025 | 12,930.00 | 13,165.00 | 12,930.00 | 13,140.00 | 13,140.00 | -0.42% | 831,000 |
| Dec 12, 2025 | 13,430.00 | 13,435.00 | 13,050.00 | 13,195.00 | 13,195.00 | -0.30% | 1,003,400 |