Scroll Corporation (TYO:8005)
Japan · Delayed Price · Currency is JPY 1,377.00
+26.00 (1.92%)
Mar 5, 2026, 3:30 PM JST
Scroll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,372.00 | 1,387.00 | 1,365.00 | 1,372.00 | - | 1.55% | 78,100 |
| Mar 4, 2026 | 1,350.00 | 1,356.00 | 1,329.00 | 1,351.00 | 1,351.00 | -1.10% | 197,400 |
| Mar 3, 2026 | 1,393.00 | 1,394.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.94% | 160,900 |
| Mar 2, 2026 | 1,380.00 | 1,393.00 | 1,373.00 | 1,393.00 | 1,393.00 | 0.51% | 155,800 |
| Feb 27, 2026 | 1,384.00 | 1,388.00 | 1,379.00 | 1,386.00 | 1,386.00 | 0.65% | 112,200 |
| Feb 26, 2026 | 1,374.00 | 1,379.00 | 1,368.00 | 1,377.00 | 1,377.00 | 0.66% | 93,700 |
| Feb 25, 2026 | 1,370.00 | 1,372.00 | 1,356.00 | 1,368.00 | 1,368.00 | 0.59% | 102,200 |
| Feb 24, 2026 | 1,354.00 | 1,367.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.89% | 74,400 |
| Feb 20, 2026 | 1,346.00 | 1,353.00 | 1,338.00 | 1,348.00 | 1,348.00 | -0.59% | 78,900 |
| Feb 19, 2026 | 1,354.00 | 1,363.00 | 1,344.00 | 1,356.00 | 1,356.00 | 0.15% | 76,500 |
| Feb 18, 2026 | 1,351.00 | 1,360.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.89% | 65,300 |
| Feb 17, 2026 | 1,352.00 | 1,353.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.74% | 82,800 |
| Feb 16, 2026 | 1,368.00 | 1,368.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.22% | 70,500 |
| Feb 13, 2026 | 1,371.00 | 1,379.00 | 1,353.00 | 1,355.00 | 1,355.00 | -1.17% | 106,000 |
| Feb 12, 2026 | 1,367.00 | 1,378.00 | 1,362.00 | 1,371.00 | 1,371.00 | 0.51% | 128,500 |
| Feb 10, 2026 | 1,350.00 | 1,365.00 | 1,347.00 | 1,364.00 | 1,364.00 | 1.34% | 91,200 |
| Feb 9, 2026 | 1,349.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,346.00 | 0.75% | 99,000 |
| Feb 6, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.07% | 77,300 |
| Feb 5, 2026 | 1,330.00 | 1,345.00 | 1,324.00 | 1,337.00 | 1,337.00 | 1.36% | 87,400 |
| Feb 4, 2026 | 1,324.00 | 1,329.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.30% | 112,300 |
| Feb 3, 2026 | 1,309.00 | 1,323.00 | 1,298.00 | 1,323.00 | 1,323.00 | 2.48% | 129,900 |
| Feb 2, 2026 | 1,305.00 | 1,311.00 | 1,279.00 | 1,291.00 | 1,291.00 | -0.92% | 269,500 |
| Jan 30, 2026 | 1,305.00 | 1,306.00 | 1,289.00 | 1,303.00 | 1,303.00 | -0.08% | 101,500 |
| Jan 29, 2026 | 1,308.00 | 1,310.00 | 1,289.00 | 1,304.00 | 1,304.00 | -0.46% | 140,300 |
| Jan 28, 2026 | 1,308.00 | 1,316.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.23% | 126,100 |
| Jan 27, 2026 | 1,335.00 | 1,336.00 | 1,310.00 | 1,313.00 | 1,313.00 | -2.01% | 121,500 |
| Jan 26, 2026 | 1,333.00 | 1,343.00 | 1,326.00 | 1,340.00 | 1,340.00 | -0.07% | 122,300 |
| Jan 23, 2026 | 1,352.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.03% | 72,800 |
| Jan 22, 2026 | 1,344.00 | 1,358.00 | 1,344.00 | 1,355.00 | 1,355.00 | 0.89% | 105,400 |
| Jan 21, 2026 | 1,345.00 | 1,358.00 | 1,332.00 | 1,343.00 | 1,343.00 | -1.03% | 223,800 |
| Jan 20, 2026 | 1,351.00 | 1,358.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.22% | 121,800 |
| Jan 19, 2026 | 1,369.00 | 1,370.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.66% | 84,000 |
| Jan 16, 2026 | 1,367.00 | 1,369.00 | 1,358.00 | 1,369.00 | 1,369.00 | - | 106,200 |
| Jan 15, 2026 | 1,375.00 | 1,376.00 | 1,362.00 | 1,369.00 | 1,369.00 | -0.87% | 118,500 |
| Jan 14, 2026 | 1,389.00 | 1,389.00 | 1,374.00 | 1,381.00 | 1,381.00 | -0.14% | 95,700 |
| Jan 13, 2026 | 1,390.00 | 1,391.00 | 1,379.00 | 1,383.00 | 1,383.00 | 0.36% | 120,700 |
| Jan 9, 2026 | 1,385.00 | 1,393.00 | 1,371.00 | 1,378.00 | 1,378.00 | -0.36% | 133,500 |
| Jan 8, 2026 | 1,387.00 | 1,390.00 | 1,380.00 | 1,383.00 | 1,383.00 | -0.29% | 104,300 |
| Jan 7, 2026 | 1,386.00 | 1,395.00 | 1,376.00 | 1,387.00 | 1,387.00 | 0.07% | 109,600 |
| Jan 6, 2026 | 1,377.00 | 1,387.00 | 1,366.00 | 1,386.00 | 1,386.00 | 0.95% | 169,300 |
| Jan 5, 2026 | 1,353.00 | 1,378.00 | 1,350.00 | 1,373.00 | 1,373.00 | 2.46% | 177,200 |
| Dec 30, 2025 | 1,347.00 | 1,348.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.67% | 95,300 |
| Dec 29, 2025 | 1,350.00 | 1,353.00 | 1,340.00 | 1,349.00 | 1,349.00 | 0.15% | 147,500 |
| Dec 26, 2025 | 1,340.00 | 1,352.00 | 1,339.00 | 1,347.00 | 1,347.00 | 0.45% | 98,800 |
| Dec 25, 2025 | 1,348.00 | 1,348.00 | 1,331.00 | 1,341.00 | 1,341.00 | 0.60% | 88,100 |
| Dec 24, 2025 | 1,332.00 | 1,338.00 | 1,323.00 | 1,333.00 | 1,333.00 | -0.07% | 76,300 |
| Dec 23, 2025 | 1,331.00 | 1,338.00 | 1,326.00 | 1,334.00 | 1,334.00 | 0.08% | 95,500 |
| Dec 22, 2025 | 1,330.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.23% | 99,000 |
| Dec 19, 2025 | 1,318.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.91% | 106,200 |
| Dec 18, 2025 | 1,310.00 | 1,323.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.92% | 69,700 |