Scroll Corporation (TYO:8005)
Japan · Delayed Price · Currency is JPY 1,647.00
+5.00 (0.30%)
May 26, 2026, 3:30 PM JST
Scroll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,640.00 | 1,656.00 | 1,631.00 | 1,647.00 | 1,647.00 | 0.30% | 135,100 |
| May 25, 2026 | 1,638.00 | 1,645.00 | 1,624.00 | 1,642.00 | 1,642.00 | 0.49% | 199,100 |
| May 22, 2026 | 1,651.00 | 1,651.00 | 1,628.00 | 1,634.00 | 1,634.00 | -0.49% | 135,600 |
| May 21, 2026 | 1,669.00 | 1,670.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.91% | 187,200 |
| May 20, 2026 | 1,660.00 | 1,669.00 | 1,631.00 | 1,657.00 | 1,657.00 | -1.49% | 318,400 |
| May 19, 2026 | 1,655.00 | 1,685.00 | 1,642.00 | 1,682.00 | 1,682.00 | 2.00% | 285,900 |
| May 18, 2026 | 1,612.00 | 1,662.00 | 1,610.00 | 1,649.00 | 1,649.00 | 1.92% | 402,300 |
| May 15, 2026 | 1,649.00 | 1,664.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.31% | 337,000 |
| May 14, 2026 | 1,633.00 | 1,644.00 | 1,618.00 | 1,623.00 | 1,623.00 | -0.49% | 263,000 |
| May 13, 2026 | 1,656.00 | 1,678.00 | 1,631.00 | 1,631.00 | 1,631.00 | -1.45% | 425,400 |
| May 12, 2026 | 1,705.00 | 1,705.00 | 1,652.00 | 1,655.00 | 1,655.00 | -2.93% | 677,500 |
| May 11, 2026 | 1,757.00 | 1,805.00 | 1,705.00 | 1,705.00 | 1,705.00 | 6.76% | 1,515,500 |
| May 8, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 23.13% | 106,100 |
| May 7, 2026 | 1,324.00 | 1,330.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.61% | 182,500 |
| May 1, 2026 | 1,320.00 | 1,322.00 | 1,286.00 | 1,305.00 | 1,305.00 | -1.51% | 150,600 |
| Apr 30, 2026 | 1,323.00 | 1,326.00 | 1,312.00 | 1,325.00 | 1,325.00 | -0.60% | 96,900 |
| Apr 28, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,333.00 | 1,333.00 | 1.45% | 135,500 |
| Apr 27, 2026 | 1,320.00 | 1,327.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.61% | 75,700 |
| Apr 24, 2026 | 1,320.00 | 1,322.00 | 1,311.00 | 1,322.00 | 1,322.00 | 0.38% | 72,600 |
| Apr 23, 2026 | 1,320.00 | 1,324.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.75% | 76,800 |
| Apr 22, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,327.00 | 1,327.00 | -1.48% | 70,100 |
| Apr 21, 2026 | 1,359.00 | 1,365.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.37% | 78,800 |
| Apr 20, 2026 | 1,352.00 | 1,357.00 | 1,342.00 | 1,352.00 | 1,352.00 | - | 64,800 |
| Apr 17, 2026 | 1,355.00 | 1,360.00 | 1,346.00 | 1,352.00 | 1,352.00 | -0.22% | 66,100 |
| Apr 16, 2026 | 1,348.00 | 1,363.00 | 1,347.00 | 1,355.00 | 1,355.00 | 1.57% | 105,100 |
| Apr 15, 2026 | 1,331.00 | 1,345.00 | 1,329.00 | 1,334.00 | 1,334.00 | 1.37% | 102,300 |
| Apr 14, 2026 | 1,315.00 | 1,322.00 | 1,309.00 | 1,316.00 | 1,316.00 | 0.30% | 88,800 |
| Apr 13, 2026 | 1,328.00 | 1,333.00 | 1,309.00 | 1,312.00 | 1,312.00 | -1.28% | 82,100 |
| Apr 10, 2026 | 1,346.00 | 1,356.00 | 1,323.00 | 1,329.00 | 1,329.00 | -1.77% | 109,200 |
| Apr 9, 2026 | 1,361.00 | 1,370.00 | 1,351.00 | 1,353.00 | 1,353.00 | -0.37% | 84,300 |
| Apr 8, 2026 | 1,360.00 | 1,362.00 | 1,352.00 | 1,358.00 | 1,358.00 | 0.89% | 79,400 |
| Apr 7, 2026 | 1,349.00 | 1,361.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.15% | 49,600 |
| Apr 6, 2026 | 1,337.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,348.00 | 0.45% | 51,900 |
| Apr 3, 2026 | 1,337.00 | 1,347.00 | 1,334.00 | 1,342.00 | 1,342.00 | - | 70,100 |
| Apr 2, 2026 | 1,343.00 | 1,364.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.22% | 89,300 |
| Apr 1, 2026 | 1,340.00 | 1,347.00 | 1,328.00 | 1,345.00 | 1,345.00 | 1.13% | 96,300 |
| Mar 31, 2026 | 1,300.00 | 1,337.00 | 1,300.00 | 1,330.00 | 1,330.00 | 2.54% | 132,300 |
| Mar 30, 2026 | 1,247.00 | 1,298.00 | 1,247.00 | 1,297.00 | 1,297.00 | -0.73% | 327,200 |
| Mar 27, 2026 | 1,337.00 | 1,348.00 | 1,334.00 | 1,336.00 | 1,306.50 | 0.23% | 457,100 |
| Mar 26, 2026 | 1,332.00 | 1,333.00 | 1,322.00 | 1,333.00 | 1,303.57 | 0.15% | 215,400 |
| Mar 25, 2026 | 1,338.00 | 1,338.00 | 1,321.00 | 1,331.00 | 1,301.61 | 1.29% | 175,600 |
| Mar 24, 2026 | 1,310.00 | 1,314.00 | 1,296.00 | 1,314.00 | 1,284.99 | 2.50% | 140,200 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,277.00 | 1,282.00 | 1,253.69 | -1.76% | 239,900 |
| Mar 19, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,276.18 | -2.32% | 159,400 |
| Mar 18, 2026 | 1,323.00 | 1,336.00 | 1,322.00 | 1,336.00 | 1,306.50 | 1.29% | 83,800 |
| Mar 17, 2026 | 1,315.00 | 1,323.00 | 1,313.00 | 1,319.00 | 1,289.88 | 0.69% | 105,700 |
| Mar 16, 2026 | 1,312.00 | 1,319.00 | 1,308.00 | 1,310.00 | 1,281.07 | - | 111,800 |
| Mar 13, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,281.07 | -0.23% | 171,000 |
| Mar 12, 2026 | 1,340.00 | 1,341.00 | 1,313.00 | 1,313.00 | 1,284.01 | -2.38% | 156,800 |
| Mar 11, 2026 | 1,360.00 | 1,361.00 | 1,344.00 | 1,345.00 | 1,315.30 | -0.59% | 98,700 |