SCREEN Holdings Co., Ltd. (TYO:7735)
Japan · Delayed Price · Currency is JPY 8,949.00
-269.00 (-2.92%)
Nov 4, 2026, 3:30 PM JST
SCREEN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9,219.00 | 9,359.00 | 8,471.00 | 8,949.00 | 8,949.00 | -2.92% | 6,205,800 |
| Nov 2, 2026 | 9,425.00 | 9,632.00 | 9,100.00 | 9,218.00 | 9,218.00 | -18.96% | 8,753,800 |
| Oct 30, 2026 | 11,500.00 | 11,645.00 | 11,030.00 | 11,375.00 | 11,375.00 | -5.80% | 2,738,800 |
| Oct 29, 2026 | 12,040.00 | 12,185.00 | 11,660.00 | 12,075.00 | 12,075.00 | 0.37% | 2,656,800 |
| Oct 28, 2026 | 11,890.00 | 12,185.00 | 11,775.00 | 12,030.00 | 12,030.00 | 4.16% | 2,075,900 |
| Oct 27, 2026 | 11,625.00 | 11,850.00 | 11,460.00 | 11,550.00 | 11,550.00 | 3.82% | 1,815,900 |
| Oct 26, 2026 | 11,430.00 | 11,520.00 | 11,060.00 | 11,125.00 | 11,125.00 | -4.34% | 2,187,000 |
| Oct 23, 2026 | 11,315.00 | 11,755.00 | 10,970.00 | 11,630.00 | 11,630.00 | -1.19% | 2,533,000 |
| Oct 22, 2026 | 12,870.00 | 12,880.00 | 11,705.00 | 11,770.00 | 11,770.00 | -8.83% | 2,788,400 |
| Oct 21, 2026 | 13,190.00 | 13,290.00 | 12,740.00 | 12,910.00 | 12,910.00 | 0.82% | 1,738,500 |
| Oct 20, 2026 | 13,340.00 | 13,395.00 | 12,730.00 | 12,805.00 | 12,805.00 | -4.01% | 1,598,500 |
| Oct 19, 2026 | 13,125.00 | 13,430.00 | 13,085.00 | 13,340.00 | 13,340.00 | -3.44% | 1,896,400 |
| Oct 16, 2026 | 13,750.00 | 13,960.00 | 13,415.00 | 13,815.00 | 13,815.00 | 1.84% | 2,075,100 |
| Oct 15, 2026 | 14,535.00 | 14,620.00 | 13,465.00 | 13,565.00 | 13,565.00 | -10.58% | 2,970,000 |
| Oct 14, 2026 | 15,450.00 | 15,735.00 | 14,965.00 | 15,170.00 | 15,170.00 | -2.13% | 2,761,000 |
| Oct 13, 2026 | 15,920.00 | 16,000.00 | 15,405.00 | 15,500.00 | 15,500.00 | -6.32% | 2,033,800 |
| Oct 9, 2026 | 15,570.00 | 16,665.00 | 15,550.00 | 16,545.00 | 16,545.00 | 3.99% | 2,939,900 |
| Oct 8, 2026 | 15,915.00 | 16,370.00 | 15,840.00 | 15,910.00 | 15,910.00 | -0.03% | 2,114,300 |
| Oct 7, 2026 | 16,100.00 | 16,130.00 | 15,725.00 | 15,915.00 | 15,915.00 | -1.94% | 1,587,400 |
| Oct 6, 2026 | 15,850.00 | 16,230.00 | 15,660.00 | 16,230.00 | 16,230.00 | 2.82% | 1,813,000 |
| Oct 5, 2026 | 15,725.00 | 16,110.00 | 15,470.00 | 15,785.00 | 15,785.00 | 2.07% | 2,193,600 |
| Oct 2, 2026 | 15,500.00 | 15,690.00 | 15,320.00 | 15,465.00 | 15,465.00 | -0.80% | 1,769,000 |
| Oct 1, 2026 | 14,615.00 | 15,590.00 | 14,600.00 | 15,590.00 | 15,590.00 | 7.22% | 2,463,700 |
| Sep 30, 2026 | 14,945.00 | 15,125.00 | 14,355.00 | 14,540.00 | 14,540.00 | 0.07% | 3,017,600 |
| Sep 29, 2026 | 14,105.00 | 14,530.00 | 13,960.00 | 14,530.00 | 14,530.00 | 4.53% | 2,551,200 |
| Sep 28, 2026 | 14,040.00 | 14,485.00 | 13,835.00 | 13,960.00 | 13,900.00 | 1.60% | 2,733,900 |
| Sep 25, 2026 | 13,300.00 | 13,930.00 | 13,300.00 | 13,740.00 | 13,680.95 | 3.31% | 1,966,100 |
| Sep 24, 2026 | 13,105.00 | 13,365.00 | 12,860.00 | 13,300.00 | 13,242.84 | 3.87% | 1,815,800 |
| Sep 18, 2026 | 12,495.00 | 12,905.00 | 12,440.00 | 12,805.00 | 12,749.96 | 3.94% | 2,275,200 |
| Sep 17, 2026 | 12,705.00 | 12,775.00 | 12,140.00 | 12,320.00 | 12,267.05 | -2.76% | 1,849,800 |
| Sep 16, 2026 | 12,025.00 | 12,735.00 | 12,010.00 | 12,670.00 | 12,615.54 | 4.37% | 1,883,900 |
| Sep 15, 2026 | 11,805.00 | 12,330.00 | 11,805.00 | 12,140.00 | 12,087.82 | 0.29% | 1,535,200 |
| Sep 14, 2026 | 11,800.00 | 12,170.00 | 11,660.00 | 12,105.00 | 12,052.97 | -1.22% | 1,647,400 |
| Sep 11, 2026 | 12,335.00 | 12,460.00 | 12,100.00 | 12,255.00 | 12,202.33 | -6.02% | 1,850,700 |
| Sep 10, 2026 | 12,990.00 | 13,130.00 | 12,705.00 | 13,040.00 | 12,983.95 | 0.15% | 1,431,600 |
| Sep 9, 2026 | 13,270.00 | 13,560.00 | 12,920.00 | 13,020.00 | 12,964.04 | -1.88% | 1,983,000 |
| Sep 8, 2026 | 13,505.00 | 13,930.00 | 13,265.00 | 13,270.00 | 13,212.97 | -1.81% | 1,533,300 |
| Sep 7, 2026 | 13,400.00 | 13,570.00 | 13,245.00 | 13,515.00 | 13,456.91 | 3.72% | 1,354,500 |
| Sep 4, 2026 | 13,055.00 | 13,275.00 | 12,910.00 | 13,030.00 | 12,974.00 | 0.58% | 1,576,000 |
| Sep 3, 2026 | 13,160.00 | 13,215.00 | 12,880.00 | 12,955.00 | 12,899.32 | -1.45% | 1,888,400 |
| Sep 2, 2026 | 13,180.00 | 13,340.00 | 13,005.00 | 13,145.00 | 13,088.50 | -2.49% | 1,406,900 |
| Sep 1, 2026 | 13,250.00 | 13,590.00 | 13,180.00 | 13,480.00 | 13,422.06 | -0.88% | 1,324,000 |
| Aug 31, 2026 | 13,210.00 | 13,680.00 | 13,105.00 | 13,600.00 | 13,541.55 | -0.84% | 1,841,200 |
| Aug 28, 2026 | 13,525.00 | 14,025.00 | 13,525.00 | 13,715.00 | 13,656.05 | 1.33% | 1,861,500 |
| Aug 27, 2026 | 13,510.00 | 13,885.00 | 13,270.00 | 13,535.00 | 13,476.83 | 2.46% | 2,068,200 |
| Aug 26, 2026 | 13,100.00 | 13,325.00 | 12,850.00 | 13,210.00 | 13,153.22 | -0.71% | 1,677,000 |
| Aug 25, 2026 | 13,025.00 | 13,385.00 | 12,830.00 | 13,305.00 | 13,247.82 | 1.18% | 1,967,600 |
| Aug 24, 2026 | 13,165.00 | 13,460.00 | 13,020.00 | 13,150.00 | 13,093.48 | 1.39% | 2,253,000 |
| Aug 21, 2026 | 12,780.00 | 13,175.00 | 12,755.00 | 12,970.00 | 12,914.26 | -0.84% | 1,826,100 |
| Aug 20, 2026 | 12,880.00 | 13,095.00 | 12,735.00 | 13,080.00 | 13,023.78 | -0.76% | 2,260,600 |