SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 15,850
-800 (-4.80%)
Jul 24, 2026, 3:30 PM JST
SCREEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 12,815.00 | 13,420.00 | 12,305.00 | 13,345.00 | 13,345.00 | 17.94% | 4,984,700 |
| Jun 2, 2026 | 11,140.00 | 11,370.00 | 10,685.00 | 11,315.00 | 11,315.00 | 4.05% | 2,562,700 |
| Jun 1, 2026 | 10,880.00 | 11,240.00 | 10,820.00 | 10,875.00 | 10,875.00 | -2.20% | 1,394,400 |
| May 29, 2026 | 11,230.00 | 11,290.00 | 10,850.00 | 11,120.00 | 11,120.00 | 0.82% | 3,399,100 |
| May 28, 2026 | 11,000.00 | 11,215.00 | 10,775.00 | 11,030.00 | 11,030.00 | -1.69% | 1,835,200 |
| May 27, 2026 | 11,000.00 | 11,550.00 | 10,880.00 | 11,220.00 | 11,220.00 | 4.71% | 3,065,000 |
| May 26, 2026 | 11,100.00 | 11,215.00 | 10,700.00 | 10,715.00 | 10,715.00 | -2.90% | 1,945,600 |
| May 25, 2026 | 11,145.00 | 11,180.00 | 10,860.00 | 11,035.00 | 11,035.00 | 2.51% | 2,190,400 |
| May 22, 2026 | 10,820.00 | 11,105.00 | 10,670.00 | 10,765.00 | 10,765.00 | 0.33% | 1,935,200 |
| May 21, 2026 | 10,900.00 | 10,990.00 | 10,650.00 | 10,730.00 | 10,730.00 | 1.75% | 2,575,000 |
| May 20, 2026 | 10,540.00 | 10,730.00 | 10,310.00 | 10,545.00 | 10,545.00 | 0.24% | 2,035,000 |
| May 19, 2026 | 10,900.00 | 11,035.00 | 10,290.00 | 10,520.00 | 10,520.00 | -3.35% | 2,201,300 |
| May 18, 2026 | 11,335.00 | 11,405.00 | 10,710.00 | 10,885.00 | 10,885.00 | -3.97% | 2,438,400 |
| May 15, 2026 | 12,400.00 | 12,525.00 | 11,155.00 | 11,335.00 | 11,335.00 | -7.13% | 3,181,900 |