SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 13,760
+460 (3.46%)
Sep 25, 2026, 10:45 AM JST
SCREEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 13,300.00 | 13,785.00 | 13,300.00 | 13,785.00 | - | 3.65% | 583,500 |
| Sep 24, 2026 | 13,105.00 | 13,365.00 | 12,860.00 | 13,300.00 | 13,300.00 | 3.87% | 1,815,800 |
| Sep 18, 2026 | 12,495.00 | 12,905.00 | 12,440.00 | 12,805.00 | 12,805.00 | 3.94% | 2,275,200 |
| Sep 17, 2026 | 12,705.00 | 12,775.00 | 12,140.00 | 12,320.00 | 12,320.00 | -2.76% | 1,849,800 |
| Sep 16, 2026 | 12,025.00 | 12,735.00 | 12,010.00 | 12,670.00 | 12,670.00 | 4.37% | 1,883,900 |
| Sep 15, 2026 | 11,805.00 | 12,330.00 | 11,805.00 | 12,140.00 | 12,140.00 | 0.29% | 1,535,200 |
| Sep 14, 2026 | 11,800.00 | 12,170.00 | 11,660.00 | 12,105.00 | 12,105.00 | -1.22% | 1,647,400 |
| Sep 11, 2026 | 12,335.00 | 12,460.00 | 12,100.00 | 12,255.00 | 12,255.00 | -6.02% | 1,850,700 |
| Sep 10, 2026 | 12,990.00 | 13,130.00 | 12,705.00 | 13,040.00 | 13,040.00 | 0.15% | 1,431,600 |
| Sep 9, 2026 | 13,270.00 | 13,560.00 | 12,920.00 | 13,020.00 | 13,020.00 | -1.88% | 1,983,000 |
| Sep 8, 2026 | 13,505.00 | 13,930.00 | 13,265.00 | 13,270.00 | 13,270.00 | -1.81% | 1,533,300 |
| Sep 7, 2026 | 13,400.00 | 13,570.00 | 13,245.00 | 13,515.00 | 13,515.00 | 3.72% | 1,354,500 |
| Sep 4, 2026 | 13,055.00 | 13,275.00 | 12,910.00 | 13,030.00 | 13,030.00 | 0.58% | 1,576,000 |
| Sep 3, 2026 | 13,160.00 | 13,215.00 | 12,880.00 | 12,955.00 | 12,955.00 | -1.45% | 1,888,400 |
| Sep 2, 2026 | 13,180.00 | 13,340.00 | 13,005.00 | 13,145.00 | 13,145.00 | -2.49% | 1,406,900 |
| Sep 1, 2026 | 13,250.00 | 13,590.00 | 13,180.00 | 13,480.00 | 13,480.00 | -0.88% | 1,324,000 |
| Aug 31, 2026 | 13,210.00 | 13,680.00 | 13,105.00 | 13,600.00 | 13,600.00 | -0.84% | 1,841,200 |
| Aug 28, 2026 | 13,525.00 | 14,025.00 | 13,525.00 | 13,715.00 | 13,715.00 | 1.33% | 1,861,500 |
| Aug 27, 2026 | 13,510.00 | 13,885.00 | 13,270.00 | 13,535.00 | 13,535.00 | 2.46% | 2,068,200 |
| Aug 26, 2026 | 13,100.00 | 13,325.00 | 12,850.00 | 13,210.00 | 13,210.00 | -0.71% | 1,677,000 |
| Aug 25, 2026 | 13,025.00 | 13,385.00 | 12,830.00 | 13,305.00 | 13,305.00 | 1.18% | 1,967,600 |
| Aug 24, 2026 | 13,165.00 | 13,460.00 | 13,020.00 | 13,150.00 | 13,150.00 | 1.39% | 2,253,000 |
| Aug 21, 2026 | 12,780.00 | 13,175.00 | 12,755.00 | 12,970.00 | 12,970.00 | -0.84% | 1,826,100 |
| Aug 20, 2026 | 12,880.00 | 13,095.00 | 12,735.00 | 13,080.00 | 13,080.00 | -0.76% | 2,260,600 |
| Aug 19, 2026 | 13,105.00 | 13,695.00 | 13,040.00 | 13,180.00 | 13,180.00 | -3.76% | 3,419,500 |
| Aug 18, 2026 | 14,515.00 | 14,590.00 | 13,640.00 | 13,695.00 | 13,695.00 | -6.29% | 2,418,500 |
| Aug 17, 2026 | 14,575.00 | 14,730.00 | 14,355.00 | 14,615.00 | 14,615.00 | 2.38% | 1,962,300 |
| 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 |