SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 11,060
+295 (2.74%)
May 25, 2026, 2:35 PM JST
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 12,350.00 | 13,155.00 | 11,955.00 | 12,205.00 | 12,205.00 | 8.83% | 6,055,300 |
| May 13, 2026 | 11,090.00 | 11,460.00 | 11,050.00 | 11,215.00 | 11,215.00 | -1.88% | 2,359,000 |
| May 12, 2026 | 11,325.00 | 11,630.00 | 11,250.00 | 11,430.00 | 11,430.00 | 0.18% | 1,566,300 |
| May 11, 2026 | 11,535.00 | 11,675.00 | 11,275.00 | 11,410.00 | 11,410.00 | 0.26% | 1,802,900 |
| May 8, 2026 | 11,080.00 | 11,380.00 | 10,910.00 | 11,380.00 | 11,380.00 | 0.71% | 2,098,900 |
| May 7, 2026 | 11,000.00 | 11,325.00 | 10,930.00 | 11,300.00 | 11,300.00 | 8.76% | 2,915,500 |
| May 1, 2026 | 10,470.00 | 10,680.00 | 10,390.00 | 10,390.00 | 10,390.00 | 1.56% | 1,902,200 |
| Apr 30, 2026 | 10,350.00 | 10,450.00 | 10,190.00 | 10,230.00 | 10,230.00 | -2.06% | 1,565,000 |
| Apr 28, 2026 | 10,590.00 | 10,795.00 | 10,380.00 | 10,445.00 | 10,445.00 | -3.33% | 1,906,400 |
| Apr 27, 2026 | 10,910.00 | 11,070.00 | 10,630.00 | 10,805.00 | 10,805.00 | 1.84% | 1,991,900 |
| Apr 24, 2026 | 10,390.00 | 10,730.00 | 10,390.00 | 10,610.00 | 10,610.00 | 2.66% | 1,634,000 |
| Apr 23, 2026 | 10,715.00 | 10,765.00 | 10,130.00 | 10,335.00 | 10,335.00 | -0.96% | 2,201,900 |
| Apr 22, 2026 | 10,605.00 | 10,625.00 | 10,310.00 | 10,435.00 | 10,435.00 | -2.48% | 2,212,500 |
| Apr 21, 2026 | 10,750.00 | 10,920.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1.18% | 1,531,300 |
| Apr 20, 2026 | 10,570.00 | 10,815.00 | 10,490.00 | 10,575.00 | 10,575.00 | 0.62% | 1,700,400 |
| Apr 17, 2026 | 11,085.00 | 11,120.00 | 10,510.00 | 10,510.00 | 10,510.00 | -6.83% | 2,542,600 |
| Apr 16, 2026 | 10,900.00 | 11,310.00 | 10,720.00 | 11,280.00 | 11,280.00 | 3.20% | 2,684,200 |
| Apr 15, 2026 | 11,365.00 | 11,370.00 | 10,820.00 | 10,930.00 | 10,930.00 | -2.41% | 2,390,200 |
| Apr 14, 2026 | 11,060.00 | 11,230.00 | 10,970.00 | 11,200.00 | 11,200.00 | 4.72% | 2,226,400 |
| Apr 13, 2026 | 10,805.00 | 10,815.00 | 10,440.00 | 10,695.00 | 10,695.00 | -0.47% | 1,954,700 |
| Apr 10, 2026 | 10,410.00 | 10,780.00 | 10,335.00 | 10,745.00 | 10,745.00 | 5.86% | 2,872,200 |
| Apr 9, 2026 | 10,140.00 | 10,290.00 | 9,940.00 | 10,150.00 | 10,150.00 | 1.25% | 2,102,900 |
| Apr 8, 2026 | 9,885.00 | 10,055.00 | 9,748.00 | 10,025.00 | 10,025.00 | 8.68% | 2,935,400 |
| Apr 7, 2026 | 9,200.00 | 9,410.00 | 9,128.00 | 9,224.00 | 9,224.00 | 1.92% | 1,946,100 |
| Apr 6, 2026 | 9,295.00 | 9,533.00 | 8,935.00 | 9,050.00 | 9,050.00 | -1.54% | 2,333,000 |
| Apr 3, 2026 | 9,260.00 | 9,309.00 | 9,072.00 | 9,192.00 | 9,192.00 | 1.83% | 1,179,500 |
| Apr 2, 2026 | 9,570.00 | 9,677.00 | 9,022.00 | 9,027.00 | 9,027.00 | -4.17% | 2,004,800 |
| Apr 1, 2026 | 9,390.00 | 9,498.00 | 9,283.00 | 9,420.00 | 9,420.00 | 5.37% | 1,955,500 |
| Mar 31, 2026 | 8,700.00 | 9,260.00 | 8,590.00 | 8,940.00 | 8,940.00 | -1.96% | 2,247,700 |
| Mar 30, 2026 | 8,884.00 | 9,119.00 | 8,803.00 | 9,119.00 | 9,119.00 | -3.55% | 2,135,500 |
| Mar 27, 2026 | 9,550.00 | 9,627.50 | 9,337.50 | 9,540.00 | 9,455.00 | -2.43% | 1,693,000 |
| Mar 26, 2026 | 9,967.50 | 10,037.50 | 9,697.50 | 9,777.50 | 9,690.38 | -0.96% | 1,502,600 |
| Mar 25, 2026 | 9,825.00 | 10,065.00 | 9,732.50 | 9,872.50 | 9,784.54 | 2.81% | 2,042,400 |
| Mar 24, 2026 | 9,820.00 | 9,845.00 | 9,480.00 | 9,602.50 | 9,516.94 | 1.94% | 1,609,400 |
| Mar 23, 2026 | 9,400.00 | 9,512.50 | 9,245.00 | 9,420.00 | 9,336.07 | -5.30% | 2,142,000 |
| Mar 19, 2026 | 9,755.00 | 9,970.00 | 9,682.50 | 9,947.50 | 9,858.87 | -0.77% | 3,053,400 |
| Mar 18, 2026 | 9,950.00 | 10,040.00 | 9,727.50 | 10,025.00 | 9,935.68 | 3.14% | 2,139,400 |
| Mar 17, 2026 | 9,867.50 | 10,005.00 | 9,690.00 | 9,720.00 | 9,633.40 | 0.96% | 2,402,000 |
| Mar 16, 2026 | 9,387.50 | 9,627.50 | 9,307.50 | 9,627.50 | 9,541.72 | 3.66% | 2,313,200 |
| Mar 13, 2026 | 9,300.00 | 9,402.50 | 9,217.50 | 9,287.50 | 9,204.75 | -2.72% | 2,193,200 |
| Mar 12, 2026 | 9,625.00 | 9,695.00 | 9,382.50 | 9,547.50 | 9,462.43 | -2.82% | 2,601,200 |
| Mar 11, 2026 | 9,950.00 | 10,022.50 | 9,642.50 | 9,825.00 | 9,737.46 | 1.00% | 3,488,200 |
| Mar 10, 2026 | 9,690.00 | 10,022.50 | 9,557.50 | 9,727.50 | 9,640.83 | 2.23% | 2,599,800 |
| Mar 9, 2026 | 9,370.00 | 9,640.00 | 9,102.50 | 9,515.00 | 9,430.22 | -8.51% | 3,736,600 |