Skip to main content
logo
SCSK Corporation (TYO:9719)
Japan flag Japan · Delayed Price · Currency is JPY
4,648.00
-12.00 (-0.26%)
Aug 13, 2025, 2:45 PM JST

SCSK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20254,601.004,669.004,596.004,660.004,660.000.60%851,800
Aug 8, 20254,661.004,697.004,617.004,632.004,632.00-1.40%874,100
Aug 7, 20254,680.004,719.004,641.004,698.004,698.00-761,700
Aug 6, 20254,680.004,708.004,632.004,698.004,698.000.17%1,077,800
Aug 5, 20254,760.004,797.004,686.004,690.004,690.00-0.57%1,039,500
Aug 4, 20254,695.004,738.004,660.004,717.004,717.00-0.67%806,100
Aug 1, 20254,675.004,756.004,637.004,749.004,749.000.74%758,700
Jul 31, 20254,731.004,767.004,651.004,714.004,714.00-0.76%1,412,400
Jul 30, 20254,460.004,759.004,423.004,750.004,750.009.17%2,748,000
Jul 29, 20254,258.004,367.004,230.004,351.004,351.002.11%1,063,600
Jul 28, 20254,345.004,356.004,261.004,261.004,261.00-3.00%889,200
Jul 25, 20254,372.004,393.004,325.004,393.004,393.000.76%801,000
Jul 24, 20254,342.004,364.004,285.004,360.004,360.000.48%1,221,500
Jul 23, 20254,401.004,442.004,339.004,339.004,339.00-1.61%1,084,000
Jul 22, 20254,438.004,509.004,404.004,410.004,410.00-0.63%716,700
Jul 18, 20254,471.004,511.004,435.004,438.004,438.00-0.63%627,600
Jul 17, 20254,431.004,504.004,381.004,466.004,466.004.08%1,527,900
Jul 16, 20254,250.004,313.004,245.004,291.004,291.002.39%908,600
Jul 15, 20254,209.004,245.004,162.004,191.004,191.000.62%665,800
Jul 14, 20254,115.004,176.004,091.004,165.004,165.001.22%651,200
Jul 11, 20254,166.004,204.004,083.004,115.004,115.00-1.81%1,042,100
Jul 10, 20254,221.004,235.004,167.004,191.004,191.00-1.76%908,100
Jul 9, 20254,261.004,281.004,181.004,266.004,266.000.23%849,200
Jul 8, 20254,282.004,288.004,225.004,256.004,256.00-0.19%760,000
Jul 7, 20254,235.004,289.004,235.004,264.004,264.000.59%365,400
Jul 4, 20254,273.004,286.004,233.004,239.004,239.00-0.80%563,400
Jul 3, 20254,273.004,298.004,216.004,273.004,273.00-825,100
Jul 2, 20254,401.004,478.004,273.004,273.004,273.00-3.54%871,600
Jul 1, 20254,400.004,431.004,356.004,430.004,430.001.89%862,800
Jun 30, 20254,380.004,398.004,338.004,348.004,348.000.88%840,000
Jun 27, 20254,249.004,310.004,242.004,310.004,310.001.51%700,400
Jun 26, 20254,298.004,318.004,218.004,246.004,246.00-0.86%779,900
Jun 25, 20254,311.004,328.004,239.004,283.004,283.00-0.14%785,400
Jun 24, 20254,230.004,289.004,211.004,289.004,289.001.78%696,000
Jun 23, 20254,295.004,312.004,208.004,214.004,214.00-2.79%764,400
Jun 20, 20254,372.004,409.004,328.004,335.004,335.00-1.34%794,300
Jun 19, 20254,401.004,404.004,340.004,394.004,394.00-0.16%584,100
Jun 18, 20254,340.004,403.004,306.004,401.004,401.001.36%950,000
Jun 17, 20254,320.004,358.004,302.004,342.004,342.00-0.48%672,400
Jun 16, 20254,370.004,387.004,299.004,363.004,363.000.95%622,300
Jun 13, 20254,332.004,342.004,280.004,322.004,322.00-0.02%729,400
Jun 12, 20254,425.004,480.004,318.004,323.004,323.000.12%835,500
Jun 11, 20254,389.004,390.004,280.004,318.004,318.001.17%1,057,500
Jun 10, 20254,246.004,272.004,219.004,268.004,268.000.38%968,500
Jun 9, 20254,180.004,252.004,135.004,252.004,252.001.41%1,024,400
Jun 6, 20254,200.004,260.004,171.004,193.004,193.00-3.28%1,094,500
Jun 5, 20254,353.004,380.004,319.004,335.004,335.00-0.39%720,300
Jun 4, 20254,395.004,410.004,331.004,352.004,352.00-1.23%667,500
Jun 3, 20254,466.004,478.004,387.004,406.004,406.00-0.47%647,800
Jun 2, 20254,380.004,430.004,342.004,427.004,427.000.82%628,900