Scroll Corporation (TYO:8005)
Japan · Delayed Price · Currency is JPY 1,794.00
+30.00 (1.70%)
Sep 4, 2026, 3:30 PM JST
Scroll Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,759.00 | 1,803.00 | 1,750.00 | 1,794.00 | 1,794.00 | 1.70% | 387,200 |
| Sep 3, 2026 | 1,743.00 | 1,772.00 | 1,727.00 | 1,764.00 | 1,764.00 | 1.85% | 307,400 |
| Sep 2, 2026 | 1,790.00 | 1,791.00 | 1,732.00 | 1,732.00 | 1,732.00 | -3.62% | 514,400 |
| Sep 1, 2026 | 1,803.00 | 1,807.00 | 1,783.00 | 1,797.00 | 1,797.00 | -0.72% | 459,900 |
| Aug 31, 2026 | 1,815.00 | 1,820.00 | 1,798.00 | 1,810.00 | 1,810.00 | -0.60% | 301,700 |
| Aug 28, 2026 | 1,843.00 | 1,844.00 | 1,810.00 | 1,821.00 | 1,821.00 | -1.46% | 299,400 |
| Aug 27, 2026 | 1,879.00 | 1,879.00 | 1,841.00 | 1,848.00 | 1,848.00 | -1.65% | 256,000 |
| Aug 26, 2026 | 1,853.00 | 1,886.00 | 1,853.00 | 1,879.00 | 1,879.00 | 1.40% | 185,900 |
| Aug 25, 2026 | 1,865.00 | 1,875.00 | 1,852.00 | 1,853.00 | 1,853.00 | - | 153,300 |
| Aug 24, 2026 | 1,838.00 | 1,862.00 | 1,838.00 | 1,853.00 | 1,853.00 | 0.82% | 187,300 |
| Aug 21, 2026 | 1,845.00 | 1,857.00 | 1,831.00 | 1,838.00 | 1,838.00 | -0.43% | 262,800 |
| Aug 20, 2026 | 1,870.00 | 1,876.00 | 1,816.00 | 1,846.00 | 1,846.00 | -1.18% | 456,800 |
| Aug 19, 2026 | 1,874.00 | 1,883.00 | 1,851.00 | 1,868.00 | 1,868.00 | -0.32% | 233,000 |
| Aug 18, 2026 | 1,850.00 | 1,885.00 | 1,846.00 | 1,874.00 | 1,874.00 | 1.30% | 205,900 |
| Aug 17, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.65% | 196,400 |
| Aug 14, 2026 | 1,875.00 | 1,893.00 | 1,870.00 | 1,881.00 | 1,881.00 | 0.32% | 185,100 |
| Aug 13, 2026 | 1,870.00 | 1,880.00 | 1,857.00 | 1,875.00 | 1,875.00 | 0.27% | 137,600 |
| Aug 12, 2026 | 1,888.00 | 1,896.00 | 1,868.00 | 1,870.00 | 1,870.00 | -0.90% | 214,900 |
| Aug 10, 2026 | 1,860.00 | 1,915.00 | 1,853.00 | 1,887.00 | 1,887.00 | 0.43% | 247,100 |
| Aug 7, 2026 | 1,834.00 | 1,886.00 | 1,831.00 | 1,879.00 | 1,879.00 | 2.06% | 326,500 |
| Aug 6, 2026 | 1,817.00 | 1,843.00 | 1,801.00 | 1,841.00 | 1,841.00 | 1.77% | 230,400 |
| Aug 5, 2026 | 1,809.00 | 1,846.00 | 1,809.00 | 1,809.00 | 1,809.00 | - | 253,700 |
| Aug 4, 2026 | 1,813.00 | 1,864.00 | 1,796.00 | 1,809.00 | 1,809.00 | -0.28% | 461,100 |
| Aug 3, 2026 | 1,843.00 | 1,849.00 | 1,787.00 | 1,814.00 | 1,814.00 | 6.64% | 637,800 |
| Jul 31, 2026 | 1,715.00 | 1,718.00 | 1,693.00 | 1,701.00 | 1,701.00 | -1.28% | 223,700 |
| Jul 30, 2026 | 1,725.00 | 1,730.00 | 1,713.00 | 1,723.00 | 1,723.00 | -0.12% | 169,400 |
| Jul 29, 2026 | 1,723.00 | 1,744.00 | 1,717.00 | 1,725.00 | 1,725.00 | 0.64% | 155,000 |
| Jul 28, 2026 | 1,722.00 | 1,724.00 | 1,701.00 | 1,714.00 | 1,714.00 | -0.12% | 84,400 |
| Jul 27, 2026 | 1,705.00 | 1,717.00 | 1,688.00 | 1,716.00 | 1,716.00 | 1.24% | 138,500 |
| Jul 24, 2026 | 1,707.00 | 1,707.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.94% | 178,700 |
| Jul 23, 2026 | 1,715.00 | 1,719.00 | 1,706.00 | 1,711.00 | 1,711.00 | -0.58% | 114,500 |
| Jul 22, 2026 | 1,744.00 | 1,744.00 | 1,713.00 | 1,721.00 | 1,721.00 | -1.21% | 160,200 |
| Jul 21, 2026 | 1,710.00 | 1,742.00 | 1,710.00 | 1,742.00 | 1,742.00 | 1.69% | 120,300 |
| Jul 17, 2026 | 1,730.00 | 1,739.00 | 1,708.00 | 1,713.00 | 1,713.00 | -1.38% | 166,400 |
| Jul 16, 2026 | 1,750.00 | 1,756.00 | 1,735.00 | 1,737.00 | 1,737.00 | -0.34% | 111,600 |
| Jul 15, 2026 | 1,728.00 | 1,747.00 | 1,725.00 | 1,743.00 | 1,743.00 | 0.87% | 131,100 |
| Jul 14, 2026 | 1,732.00 | 1,744.00 | 1,726.00 | 1,728.00 | 1,728.00 | - | 129,700 |
| Jul 13, 2026 | 1,715.00 | 1,732.00 | 1,707.00 | 1,728.00 | 1,728.00 | 0.76% | 193,400 |
| Jul 10, 2026 | 1,706.00 | 1,722.00 | 1,704.00 | 1,715.00 | 1,715.00 | 0.53% | 124,100 |
| Jul 9, 2026 | 1,718.00 | 1,720.00 | 1,701.00 | 1,706.00 | 1,706.00 | -0.99% | 164,600 |
| Jul 8, 2026 | 1,721.00 | 1,737.00 | 1,712.00 | 1,723.00 | 1,723.00 | 0.70% | 160,700 |
| Jul 7, 2026 | 1,701.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | 0.29% | 123,800 |
| Jul 6, 2026 | 1,659.00 | 1,706.00 | 1,657.00 | 1,706.00 | 1,706.00 | 2.16% | 188,200 |
| Jul 3, 2026 | 1,645.00 | 1,687.00 | 1,645.00 | 1,670.00 | 1,670.00 | 1.52% | 293,600 |
| Jul 2, 2026 | 1,628.00 | 1,645.00 | 1,625.00 | 1,645.00 | 1,645.00 | 1.67% | 142,500 |
| Jul 1, 2026 | 1,626.00 | 1,631.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.61% | 215,200 |
| Jun 30, 2026 | 1,637.00 | 1,647.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.67% | 196,100 |
| Jun 29, 2026 | 1,643.00 | 1,655.00 | 1,628.00 | 1,639.00 | 1,639.00 | 0.49% | 167,400 |
| Jun 26, 2026 | 1,648.00 | 1,652.00 | 1,627.00 | 1,631.00 | 1,631.00 | -0.67% | 97,700 |
| Jun 25, 2026 | 1,641.00 | 1,652.00 | 1,633.00 | 1,642.00 | 1,642.00 | 1.05% | 132,100 |