SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 14,275
+140 (0.99%)
Aug 14, 2026, 3:30 PM JST
SCREEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14,600.00 | 14,665.00 | 13,885.00 | 14,275.00 | 14,275.00 | 0.99% | 2,835,300 |
| Aug 13, 2026 | 14,070.00 | 14,460.00 | 13,770.00 | 14,135.00 | 14,135.00 | 2.84% | 2,971,400 |
| Aug 12, 2026 | 13,195.00 | 13,850.00 | 13,110.00 | 13,745.00 | 13,745.00 | 4.33% | 3,066,700 |
| Aug 10, 2026 | 13,290.00 | 13,470.00 | 13,100.00 | 13,175.00 | 13,175.00 | 0.69% | 1,881,900 |
| Aug 7, 2026 | 13,745.00 | 13,790.00 | 12,810.00 | 13,085.00 | 13,085.00 | -4.42% | 3,452,000 |
| Aug 6, 2026 | 13,380.00 | 13,890.00 | 13,240.00 | 13,690.00 | 13,690.00 | - | 4,083,100 |
| Aug 5, 2026 | 13,600.00 | 13,900.00 | 13,375.00 | 13,690.00 | 13,690.00 | 4.74% | 3,206,600 |
| Aug 4, 2026 | 12,520.00 | 13,175.00 | 12,250.00 | 13,070.00 | 13,070.00 | 5.83% | 4,379,000 |
| Aug 3, 2026 | 12,300.00 | 12,535.00 | 12,015.00 | 12,350.00 | 12,350.00 | -1.98% | 4,234,600 |
| Jul 31, 2026 | 13,780.00 | 13,800.00 | 12,385.00 | 12,600.00 | 12,600.00 | 5.18% | 8,553,700 |
| Jul 30, 2026 | 11,755.00 | 12,445.00 | 11,430.00 | 11,980.00 | 11,980.00 | 2.13% | 5,993,400 |
| Jul 29, 2026 | 12,975.00 | 13,270.00 | 11,370.00 | 11,730.00 | 11,730.00 | -17.25% | 7,092,300 |
| Jul 28, 2026 | 14,305.00 | 14,735.00 | 14,025.00 | 14,175.00 | 14,175.00 | -10.82% | 3,249,100 |
| Jul 27, 2026 | 16,215.00 | 16,215.00 | 15,550.00 | 15,895.00 | 15,895.00 | 0.28% | 2,458,300 |
| Jul 24, 2026 | 16,535.00 | 16,795.00 | 15,815.00 | 15,850.00 | 15,850.00 | -4.80% | 3,455,400 |
| Jul 23, 2026 | 16,820.00 | 17,355.00 | 16,505.00 | 16,650.00 | 16,650.00 | 0.91% | 2,716,900 |
| Jul 22, 2026 | 17,585.00 | 17,695.00 | 16,470.00 | 16,500.00 | 16,500.00 | -2.83% | 3,615,300 |
| Jul 21, 2026 | 16,800.00 | 17,070.00 | 16,375.00 | 16,980.00 | 16,980.00 | 2.85% | 2,953,000 |
| Jul 17, 2026 | 17,270.00 | 17,445.00 | 16,030.00 | 16,510.00 | 16,510.00 | -12.04% | 5,140,900 |
| Jul 16, 2026 | 18,305.00 | 18,960.00 | 17,620.00 | 18,770.00 | 18,770.00 | -0.85% | 4,103,200 |
| Jul 15, 2026 | 18,525.00 | 19,020.00 | 18,100.00 | 18,930.00 | 18,930.00 | 4.24% | 3,531,000 |
| Jul 14, 2026 | 17,650.00 | 18,240.00 | 17,270.00 | 18,160.00 | 18,160.00 | 2.28% | 3,155,500 |
| Jul 13, 2026 | 18,200.00 | 18,690.00 | 17,645.00 | 17,755.00 | 17,755.00 | -2.18% | 2,505,600 |
| Jul 10, 2026 | 18,250.00 | 18,530.00 | 17,805.00 | 18,150.00 | 18,150.00 | 2.25% | 3,056,300 |
| Jul 9, 2026 | 17,690.00 | 18,055.00 | 17,315.00 | 17,750.00 | 17,750.00 | 5.09% | 3,076,600 |
| Jul 8, 2026 | 16,290.00 | 17,490.00 | 16,265.00 | 16,890.00 | 16,890.00 | -1.17% | 3,515,900 |
| Jul 7, 2026 | 17,500.00 | 18,020.00 | 16,750.00 | 17,090.00 | 17,090.00 | -4.31% | 3,336,700 |
| Jul 6, 2026 | 18,915.00 | 19,065.00 | 17,295.00 | 17,860.00 | 17,860.00 | -5.70% | 3,715,700 |
| Jul 3, 2026 | 17,500.00 | 18,945.00 | 16,920.00 | 18,940.00 | 18,940.00 | 4.90% | 4,140,700 |
| Jul 2, 2026 | 17,890.00 | 18,870.00 | 17,840.00 | 18,055.00 | 18,055.00 | -7.36% | 4,075,500 |
| Jul 1, 2026 | 18,410.00 | 19,770.00 | 18,385.00 | 19,490.00 | 19,490.00 | 9.46% | 5,837,300 |
| Jun 30, 2026 | 17,300.00 | 18,350.00 | 16,960.00 | 17,805.00 | 17,805.00 | 6.20% | 4,417,400 |
| Jun 29, 2026 | 16,620.00 | 16,875.00 | 15,740.00 | 16,765.00 | 16,765.00 | 1.39% | 2,517,400 |
| Jun 26, 2026 | 17,280.00 | 17,815.00 | 16,350.00 | 16,535.00 | 16,535.00 | -6.18% | 3,561,100 |
| Jun 25, 2026 | 17,190.00 | 17,640.00 | 16,810.00 | 17,625.00 | 17,625.00 | 9.27% | 3,684,200 |
| Jun 24, 2026 | 16,470.00 | 16,830.00 | 15,900.00 | 16,130.00 | 16,130.00 | -0.12% | 2,819,900 |
| Jun 23, 2026 | 17,140.00 | 17,495.00 | 16,125.00 | 16,150.00 | 16,150.00 | -5.06% | 2,801,800 |
| Jun 22, 2026 | 16,490.00 | 17,455.00 | 16,450.00 | 17,010.00 | 17,010.00 | 1.58% | 2,544,200 |
| Jun 19, 2026 | 16,830.00 | 17,160.00 | 16,435.00 | 16,745.00 | 16,745.00 | 1.95% | 3,777,500 |
| Jun 18, 2026 | 15,595.00 | 16,550.00 | 15,390.00 | 16,425.00 | 16,425.00 | 7.21% | 4,061,800 |
| Jun 17, 2026 | 14,600.00 | 15,375.00 | 14,550.00 | 15,320.00 | 15,320.00 | 2.34% | 2,431,400 |
| Jun 16, 2026 | 14,870.00 | 15,720.00 | 14,750.00 | 14,970.00 | 14,970.00 | 0.74% | 3,407,300 |
| Jun 15, 2026 | 14,760.00 | 14,985.00 | 14,410.00 | 14,860.00 | 14,860.00 | 6.56% | 3,138,900 |
| Jun 12, 2026 | 13,805.00 | 14,225.00 | 13,730.00 | 13,945.00 | 13,945.00 | 7.35% | 3,457,600 |
| Jun 11, 2026 | 12,500.00 | 13,080.00 | 12,460.00 | 12,990.00 | 12,990.00 | 0.08% | 2,463,400 |
| Jun 10, 2026 | 12,690.00 | 13,690.00 | 12,560.00 | 12,980.00 | 12,980.00 | 4.22% | 4,607,000 |
| Jun 9, 2026 | 12,235.00 | 12,665.00 | 12,055.00 | 12,455.00 | 12,455.00 | 5.91% | 2,730,400 |
| Jun 8, 2026 | 11,370.00 | 11,940.00 | 11,275.00 | 11,760.00 | 11,760.00 | -6.89% | 2,387,100 |
| Jun 5, 2026 | 13,035.00 | 13,075.00 | 12,395.00 | 12,630.00 | 12,630.00 | -6.03% | 2,322,300 |
| Jun 4, 2026 | 13,250.00 | 13,465.00 | 12,955.00 | 13,440.00 | 13,440.00 | 0.71% | 2,664,200 |