Skip to main content
logo
SCSK Corporation (TYO:9719)
Japan flag Japan · Delayed Price · Currency is JPY
4,287.00
-8.00 (-0.19%)
Oct 24, 2025, 3:30 PM JST

SCSK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,281.004,316.004,241.004,287.004,287.00-0.19%917,700
Oct 23, 20254,311.004,329.004,286.004,295.004,295.00-0.39%837,500
Oct 22, 20254,258.004,380.004,246.004,312.004,312.002.16%949,500
Oct 21, 20254,182.004,236.004,169.004,221.004,221.000.45%812,900
Oct 20, 20254,228.004,228.004,172.004,202.004,202.000.74%737,400
Oct 17, 20254,187.004,197.004,159.004,171.004,171.00-0.36%538,600
Oct 16, 20254,253.004,265.004,171.004,186.004,186.00-1.09%760,900
Oct 15, 20254,200.004,258.004,193.004,232.004,232.000.50%571,800
Oct 14, 20254,283.004,297.004,175.004,211.004,211.00-2.59%853,000
Oct 10, 20254,370.004,426.004,323.004,323.004,323.00-1.75%743,400
Oct 9, 20254,448.004,460.004,353.004,400.004,400.00-0.34%931,600
Oct 8, 20254,375.004,470.004,351.004,415.004,415.001.92%892,100
Oct 7, 20254,308.004,344.004,245.004,332.004,332.00-0.35%1,027,600
Oct 6, 20254,298.004,355.004,244.004,347.004,347.002.69%1,372,100
Oct 3, 20254,231.004,244.004,212.004,233.004,233.000.02%770,100
Oct 2, 20254,352.004,358.004,232.004,232.004,232.00-3.29%975,800
Oct 1, 20254,413.004,423.004,340.004,376.004,376.00-1.20%812,200
Sep 30, 20254,483.004,484.004,388.004,429.004,429.00-0.43%758,800
Sep 29, 20254,520.004,525.004,448.004,448.004,448.00-2.56%753,400
Sep 26, 20254,556.004,614.004,530.004,565.004,518.00-0.80%1,002,600
Sep 25, 20254,592.004,639.004,568.004,602.004,554.620.92%1,302,100
Sep 24, 20254,415.004,591.004,378.004,560.004,513.050.11%1,521,900
Sep 22, 20254,600.004,727.004,538.004,555.004,508.10-6.33%2,744,400
Sep 19, 20254,970.004,997.004,863.004,863.004,812.93-2.97%1,735,600
Sep 18, 20254,802.005,047.004,802.005,012.004,960.404.29%1,311,100
Sep 17, 20254,800.004,822.004,763.004,806.004,756.52-0.89%1,311,100
Sep 16, 20254,820.004,880.004,784.004,849.004,799.081.42%839,200
Sep 12, 20254,785.004,821.004,742.004,781.004,731.78-0.87%1,043,000
Sep 11, 20254,790.004,859.004,779.004,823.004,773.341.17%1,043,000
Sep 10, 20254,759.004,787.004,693.004,767.004,717.920.61%762,100
Sep 9, 20254,810.004,830.004,738.004,738.004,689.22-1.09%782,800
Sep 8, 20254,737.004,790.004,702.004,790.004,740.681.40%501,600
Sep 5, 20254,640.004,734.004,627.004,724.004,675.361.57%748,700
Sep 4, 20254,676.004,691.004,604.004,651.004,603.11-0.85%739,600
Sep 3, 20254,750.004,758.004,677.004,691.004,642.70-0.87%881,700
Sep 2, 20254,691.004,750.004,691.004,732.004,683.260.94%737,000
Sep 1, 20254,672.004,750.004,664.004,688.004,639.71-0.45%709,300
Aug 29, 20254,680.004,731.004,650.004,709.004,660.502.04%1,028,400
Aug 28, 20254,565.004,622.004,554.004,615.004,567.470.57%566,100
Aug 27, 20254,584.004,628.004,561.004,589.004,541.731.66%1,025,300
Aug 26, 20254,496.004,590.004,445.004,514.004,467.510.40%1,774,300
Aug 25, 20254,555.004,557.004,467.004,496.004,449.69-1.21%664,200
Aug 22, 20254,510.004,576.004,485.004,551.004,504.120.73%463,900
Aug 21, 20254,540.004,569.004,490.004,518.004,471.46-0.51%471,600
Aug 20, 20254,550.004,575.004,437.004,541.004,494.23-0.89%1,231,500
Aug 19, 20254,605.004,612.004,560.004,582.004,534.81-0.84%956,000
Aug 18, 20254,546.004,623.004,528.004,621.004,573.401.32%893,300
Aug 15, 20254,596.004,609.004,528.004,561.004,514.02-0.28%805,100
Aug 14, 20254,589.004,590.004,520.004,574.004,526.89-1.44%1,068,300
Aug 13, 20254,642.004,703.004,610.004,641.004,593.20-0.41%870,100