Scroll Corporation (TYO:8005)
Japan · Delayed Price · Currency is JPY 1,632.00
+13.00 (0.80%)
Jun 16, 2026, 2:00 PM JST
Scroll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,624.00 | 1,624.00 | 1,609.00 | 1,614.00 | - | -0.31% | 63,500 |
| Jun 15, 2026 | 1,620.00 | 1,631.00 | 1,617.00 | 1,619.00 | 1,619.00 | 0.25% | 162,800 |
| Jun 12, 2026 | 1,625.00 | 1,630.00 | 1,612.00 | 1,615.00 | 1,615.00 | -1.16% | 222,700 |
| Jun 11, 2026 | 1,628.00 | 1,639.00 | 1,610.00 | 1,634.00 | 1,634.00 | 0.37% | 168,300 |
| Jun 10, 2026 | 1,612.00 | 1,642.00 | 1,612.00 | 1,628.00 | 1,628.00 | 1.06% | 288,200 |
| Jun 9, 2026 | 1,623.00 | 1,641.00 | 1,605.00 | 1,611.00 | 1,611.00 | -0.56% | 310,500 |
| Jun 8, 2026 | 1,621.00 | 1,627.00 | 1,613.00 | 1,620.00 | 1,620.00 | -1.04% | 217,500 |
| Jun 5, 2026 | 1,628.00 | 1,644.00 | 1,621.00 | 1,637.00 | 1,637.00 | 1.05% | 152,600 |
| Jun 4, 2026 | 1,634.00 | 1,649.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.40% | 180,300 |
| Jun 3, 2026 | 1,638.00 | 1,655.00 | 1,632.00 | 1,643.00 | 1,643.00 | 0.31% | 203,800 |
| Jun 2, 2026 | 1,672.00 | 1,676.00 | 1,634.00 | 1,638.00 | 1,638.00 | -2.44% | 297,000 |
| Jun 1, 2026 | 1,653.00 | 1,679.00 | 1,636.00 | 1,679.00 | 1,679.00 | 1.82% | 327,700 |
| May 29, 2026 | 1,630.00 | 1,667.00 | 1,626.00 | 1,649.00 | 1,649.00 | 1.41% | 267,400 |
| May 28, 2026 | 1,635.00 | 1,639.00 | 1,616.00 | 1,626.00 | 1,626.00 | -0.12% | 198,700 |
| May 27, 2026 | 1,640.00 | 1,642.00 | 1,625.00 | 1,628.00 | 1,628.00 | -1.15% | 172,800 |
| 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 |