SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 15,100
+165 (1.10%)
At close: Dec 26, 2025
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 13,810.00 | 13,810.00 | 13,175.00 | 13,235.00 | 13,235.00 | -4.13% | 1,408,400 |
| Dec 10, 2025 | 13,815.00 | 14,170.00 | 13,685.00 | 13,805.00 | 13,805.00 | 0.29% | 1,369,800 |
| Dec 9, 2025 | 13,705.00 | 13,960.00 | 13,685.00 | 13,765.00 | 13,765.00 | 0.66% | 745,000 |
| Dec 8, 2025 | 13,700.00 | 13,760.00 | 13,525.00 | 13,675.00 | 13,675.00 | 0.44% | 746,200 |
| Dec 5, 2025 | 13,725.00 | 13,920.00 | 13,615.00 | 13,615.00 | 13,615.00 | -2.92% | 1,024,100 |
| Dec 4, 2025 | 14,035.00 | 14,530.00 | 13,840.00 | 14,025.00 | 14,025.00 | -0.07% | 1,581,700 |
| Dec 3, 2025 | 13,295.00 | 14,140.00 | 13,255.00 | 14,035.00 | 14,035.00 | 7.92% | 2,602,800 |
| Dec 2, 2025 | 13,300.00 | 13,430.00 | 13,005.00 | 13,005.00 | 13,005.00 | -1.14% | 1,076,200 |
| Dec 1, 2025 | 13,100.00 | 13,155.00 | 12,730.00 | 13,155.00 | 13,155.00 | 2.33% | 1,216,800 |
| 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 |