Scroll Corporation (TYO:8005)
Japan · Delayed Price · Currency is JPY 1,754.00
+11.00 (0.63%)
Oct 15, 2026, 1:35 PM JST
Scroll Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,731.00 | 1,758.00 | 1,727.00 | 1,754.00 | 1,754.00 | 0.63% | 124,100 |
| Oct 14, 2026 | 1,746.00 | 1,752.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.34% | 78,900 |
| Oct 13, 2026 | 1,731.00 | 1,751.00 | 1,729.00 | 1,749.00 | 1,749.00 | 1.39% | 98,100 |
| Oct 9, 2026 | 1,721.00 | 1,734.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.52% | 80,500 |
| Oct 8, 2026 | 1,721.00 | 1,721.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.12% | 123,700 |
| Oct 7, 2026 | 1,727.00 | 1,737.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.75% | 136,400 |
| Oct 6, 2026 | 1,729.00 | 1,736.00 | 1,726.00 | 1,731.00 | 1,731.00 | 0.23% | 85,400 |
| Oct 5, 2026 | 1,731.00 | 1,731.00 | 1,713.00 | 1,727.00 | 1,727.00 | -0.29% | 151,300 |
| Oct 2, 2026 | 1,745.00 | 1,746.00 | 1,717.00 | 1,732.00 | 1,732.00 | -1.25% | 192,600 |
| Oct 1, 2026 | 1,750.00 | 1,761.00 | 1,741.00 | 1,754.00 | 1,754.00 | -0.28% | 87,900 |
| Sep 30, 2026 | 1,726.00 | 1,759.00 | 1,724.00 | 1,759.00 | 1,759.00 | 1.74% | 169,800 |
| Sep 29, 2026 | 1,743.00 | 1,743.00 | 1,726.00 | 1,729.00 | 1,729.00 | -0.80% | 212,700 |
| Sep 28, 2026 | 1,820.00 | 1,824.00 | 1,794.00 | 1,794.00 | 1,743.00 | -1.27% | 327,200 |
| Sep 25, 2026 | 1,797.00 | 1,825.00 | 1,793.00 | 1,817.00 | 1,765.35 | 1.34% | 279,800 |
| Sep 24, 2026 | 1,775.00 | 1,798.00 | 1,768.00 | 1,793.00 | 1,742.03 | 0.96% | 223,700 |
| Sep 18, 2026 | 1,781.00 | 1,782.00 | 1,766.00 | 1,776.00 | 1,725.51 | -0.50% | 186,700 |
| Sep 17, 2026 | 1,775.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,734.26 | 0.90% | 142,100 |
| Sep 16, 2026 | 1,768.00 | 1,777.00 | 1,765.00 | 1,769.00 | 1,718.71 | 0.23% | 134,900 |
| Sep 15, 2026 | 1,759.00 | 1,765.00 | 1,756.00 | 1,765.00 | 1,714.82 | 0.34% | 94,100 |
| Sep 14, 2026 | 1,730.00 | 1,761.00 | 1,730.00 | 1,759.00 | 1,708.99 | 1.74% | 169,300 |
| Sep 11, 2026 | 1,732.00 | 1,740.00 | 1,725.00 | 1,729.00 | 1,679.85 | -1.03% | 225,100 |
| Sep 10, 2026 | 1,750.00 | 1,755.00 | 1,736.00 | 1,747.00 | 1,697.34 | -0.63% | 258,300 |
| Sep 9, 2026 | 1,770.00 | 1,770.00 | 1,752.00 | 1,758.00 | 1,708.02 | -1.18% | 237,200 |
| Sep 8, 2026 | 1,778.00 | 1,789.00 | 1,773.00 | 1,779.00 | 1,728.43 | 0.17% | 238,000 |
| Sep 7, 2026 | 1,793.00 | 1,797.00 | 1,776.00 | 1,776.00 | 1,725.51 | -1.00% | 144,000 |
| Sep 4, 2026 | 1,759.00 | 1,803.00 | 1,750.00 | 1,794.00 | 1,743.00 | 1.70% | 387,200 |
| Sep 3, 2026 | 1,743.00 | 1,772.00 | 1,727.00 | 1,764.00 | 1,713.85 | 1.85% | 307,400 |
| Sep 2, 2026 | 1,790.00 | 1,791.00 | 1,732.00 | 1,732.00 | 1,682.76 | -3.62% | 514,400 |
| Sep 1, 2026 | 1,803.00 | 1,807.00 | 1,783.00 | 1,797.00 | 1,745.91 | -0.72% | 459,900 |
| Aug 31, 2026 | 1,815.00 | 1,820.00 | 1,798.00 | 1,810.00 | 1,758.55 | -0.60% | 301,700 |
| Aug 28, 2026 | 1,843.00 | 1,844.00 | 1,810.00 | 1,821.00 | 1,769.23 | -1.46% | 299,400 |
| Aug 27, 2026 | 1,879.00 | 1,879.00 | 1,841.00 | 1,848.00 | 1,795.46 | -1.65% | 256,000 |
| Aug 26, 2026 | 1,853.00 | 1,886.00 | 1,853.00 | 1,879.00 | 1,825.58 | 1.40% | 185,900 |
| Aug 25, 2026 | 1,865.00 | 1,875.00 | 1,852.00 | 1,853.00 | 1,800.32 | - | 153,300 |
| Aug 24, 2026 | 1,838.00 | 1,862.00 | 1,838.00 | 1,853.00 | 1,800.32 | 0.82% | 187,300 |
| Aug 21, 2026 | 1,845.00 | 1,857.00 | 1,831.00 | 1,838.00 | 1,785.75 | -0.43% | 262,800 |
| Aug 20, 2026 | 1,870.00 | 1,876.00 | 1,816.00 | 1,846.00 | 1,793.52 | -1.18% | 456,800 |
| Aug 19, 2026 | 1,874.00 | 1,883.00 | 1,851.00 | 1,868.00 | 1,814.90 | -0.32% | 233,000 |
| Aug 18, 2026 | 1,850.00 | 1,885.00 | 1,846.00 | 1,874.00 | 1,820.73 | 1.30% | 205,900 |
| Aug 17, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,797.41 | -1.65% | 196,400 |
| Aug 14, 2026 | 1,875.00 | 1,893.00 | 1,870.00 | 1,881.00 | 1,827.53 | 0.32% | 185,100 |
| Aug 13, 2026 | 1,870.00 | 1,880.00 | 1,857.00 | 1,875.00 | 1,821.70 | 0.27% | 137,600 |
| Aug 12, 2026 | 1,888.00 | 1,896.00 | 1,868.00 | 1,870.00 | 1,816.84 | -0.90% | 214,900 |
| Aug 10, 2026 | 1,860.00 | 1,915.00 | 1,853.00 | 1,887.00 | 1,833.36 | 0.43% | 247,100 |
| Aug 7, 2026 | 1,834.00 | 1,886.00 | 1,831.00 | 1,879.00 | 1,825.58 | 2.06% | 326,500 |
| Aug 6, 2026 | 1,817.00 | 1,843.00 | 1,801.00 | 1,841.00 | 1,788.66 | 1.77% | 230,400 |
| Aug 5, 2026 | 1,809.00 | 1,846.00 | 1,809.00 | 1,809.00 | 1,757.57 | - | 253,700 |
| Aug 4, 2026 | 1,813.00 | 1,864.00 | 1,796.00 | 1,809.00 | 1,757.57 | -0.28% | 461,100 |
| Aug 3, 2026 | 1,843.00 | 1,849.00 | 1,787.00 | 1,814.00 | 1,762.43 | 6.64% | 637,800 |
| Jul 31, 2026 | 1,715.00 | 1,718.00 | 1,693.00 | 1,701.00 | 1,652.64 | -1.28% | 223,700 |