SCSK Corporation (TYO:9719)
Japan · Delayed Price · Currency is JPY 5,668.00
-4.00 (-0.07%)
Dec 12, 2025, 3:24 PM JST
SCSK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5,673.00 | 5,692.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.12% | 644,000 |
| Dec 11, 2025 | 5,685.00 | 5,690.00 | 5,672.00 | 5,672.00 | 5,672.00 | -0.46% | 709,100 |
| Dec 10, 2025 | 5,694.00 | 5,700.00 | 5,693.00 | 5,698.00 | 5,698.00 | 0.09% | 789,900 |
| Dec 9, 2025 | 5,694.00 | 5,697.00 | 5,693.00 | 5,693.00 | 5,693.00 | -0.04% | 565,100 |
| Dec 8, 2025 | 5,691.00 | 5,695.00 | 5,690.00 | 5,695.00 | 5,695.00 | 0.09% | 779,700 |
| Dec 5, 2025 | 5,690.00 | 5,692.00 | 5,689.00 | 5,690.00 | 5,690.00 | 0.02% | 1,345,700 |
| Dec 4, 2025 | 5,690.00 | 5,691.00 | 5,689.00 | 5,689.00 | 5,689.00 | -0.02% | 1,218,100 |
| Dec 3, 2025 | 5,690.00 | 5,692.00 | 5,688.00 | 5,690.00 | 5,690.00 | 0.02% | 1,647,300 |
| Dec 2, 2025 | 5,689.00 | 5,692.00 | 5,688.00 | 5,689.00 | 5,689.00 | 0.02% | 1,573,700 |
| Dec 1, 2025 | 5,688.00 | 5,689.00 | 5,687.00 | 5,688.00 | 5,688.00 | - | 2,208,200 |
| Nov 28, 2025 | 5,688.00 | 5,689.00 | 5,686.00 | 5,688.00 | 5,688.00 | 0.04% | 2,302,400 |
| Nov 27, 2025 | 5,686.00 | 5,687.00 | 5,685.00 | 5,686.00 | 5,686.00 | - | 1,883,600 |
| Nov 26, 2025 | 5,686.00 | 5,686.00 | 5,685.00 | 5,686.00 | 5,686.00 | 0.02% | 1,752,600 |
| Nov 25, 2025 | 5,686.00 | 5,688.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.04% | 1,981,300 |
| Nov 21, 2025 | 5,684.00 | 5,691.00 | 5,683.00 | 5,683.00 | 5,683.00 | 0.02% | 4,363,400 |
| Nov 20, 2025 | 5,682.00 | 5,684.00 | 5,682.00 | 5,682.00 | 5,682.00 | 0.04% | 2,065,600 |
| Nov 19, 2025 | 5,679.00 | 5,684.00 | 5,679.00 | 5,680.00 | 5,680.00 | 0.04% | 2,028,000 |
| Nov 18, 2025 | 5,678.00 | 5,679.00 | 5,678.00 | 5,678.00 | 5,678.00 | 0.02% | 2,095,400 |
| Nov 17, 2025 | 5,676.00 | 5,679.00 | 5,676.00 | 5,677.00 | 5,677.00 | 0.04% | 1,727,000 |
| Nov 14, 2025 | 5,675.00 | 5,677.00 | 5,675.00 | 5,675.00 | 5,675.00 | - | 2,758,500 |
| Nov 13, 2025 | 5,674.00 | 5,676.00 | 5,674.00 | 5,675.00 | 5,675.00 | 0.04% | 1,950,000 |
| Nov 12, 2025 | 5,674.00 | 5,674.00 | 5,673.00 | 5,673.00 | 5,673.00 | - | 1,427,700 |
| Nov 11, 2025 | 5,674.00 | 5,675.00 | 5,673.00 | 5,673.00 | 5,673.00 | -0.04% | 1,752,100 |
| Nov 10, 2025 | 5,674.00 | 5,675.00 | 5,673.00 | 5,675.00 | 5,675.00 | -0.04% | 1,865,400 |
| Nov 7, 2025 | 5,673.00 | 5,677.00 | 5,673.00 | 5,677.00 | 5,677.00 | 0.07% | 2,750,600 |
| Nov 6, 2025 | 5,674.00 | 5,675.00 | 5,672.00 | 5,673.00 | 5,673.00 | - | 4,187,300 |
| Nov 5, 2025 | 5,672.00 | 5,676.00 | 5,672.00 | 5,673.00 | 5,673.00 | 0.02% | 4,964,100 |
| Nov 4, 2025 | 5,672.00 | 5,677.00 | 5,671.00 | 5,672.00 | 5,672.00 | 0.02% | 6,723,700 |
| Oct 31, 2025 | 5,677.00 | 5,681.00 | 5,670.00 | 5,671.00 | 5,671.00 | 11.04% | 14,888,300 |
| Oct 30, 2025 | 5,107.00 | 5,107.00 | 5,107.00 | 5,107.00 | 5,107.00 | 17.84% | 347,800 |
| Oct 29, 2025 | 4,294.00 | 4,334.00 | 4,196.00 | 4,334.00 | 4,334.00 | 1.78% | 1,015,100 |
| Oct 28, 2025 | 4,370.00 | 4,376.00 | 4,246.00 | 4,258.00 | 4,258.00 | -2.32% | 908,100 |
| Oct 27, 2025 | 4,340.00 | 4,383.00 | 4,324.00 | 4,359.00 | 4,359.00 | 1.68% | 803,600 |
| Oct 24, 2025 | 4,281.00 | 4,316.00 | 4,241.00 | 4,287.00 | 4,287.00 | -0.19% | 917,700 |
| Oct 23, 2025 | 4,311.00 | 4,329.00 | 4,286.00 | 4,295.00 | 4,295.00 | -0.39% | 837,500 |
| Oct 22, 2025 | 4,258.00 | 4,380.00 | 4,246.00 | 4,312.00 | 4,312.00 | 2.16% | 949,500 |
| Oct 21, 2025 | 4,182.00 | 4,236.00 | 4,169.00 | 4,221.00 | 4,221.00 | 0.45% | 812,900 |
| Oct 20, 2025 | 4,228.00 | 4,228.00 | 4,172.00 | 4,202.00 | 4,202.00 | 0.74% | 737,400 |
| Oct 17, 2025 | 4,187.00 | 4,197.00 | 4,159.00 | 4,171.00 | 4,171.00 | -0.36% | 538,600 |
| Oct 16, 2025 | 4,253.00 | 4,265.00 | 4,171.00 | 4,186.00 | 4,186.00 | -1.09% | 760,900 |
| Oct 15, 2025 | 4,200.00 | 4,258.00 | 4,193.00 | 4,232.00 | 4,232.00 | 0.50% | 571,800 |
| Oct 14, 2025 | 4,283.00 | 4,297.00 | 4,175.00 | 4,211.00 | 4,211.00 | -2.59% | 853,000 |
| Oct 10, 2025 | 4,370.00 | 4,426.00 | 4,323.00 | 4,323.00 | 4,323.00 | -1.75% | 743,400 |
| Oct 9, 2025 | 4,448.00 | 4,460.00 | 4,353.00 | 4,400.00 | 4,400.00 | -0.34% | 931,600 |
| Oct 8, 2025 | 4,375.00 | 4,470.00 | 4,351.00 | 4,415.00 | 4,415.00 | 1.92% | 892,100 |
| Oct 7, 2025 | 4,308.00 | 4,344.00 | 4,245.00 | 4,332.00 | 4,332.00 | -0.35% | 1,027,600 |
| Oct 6, 2025 | 4,298.00 | 4,355.00 | 4,244.00 | 4,347.00 | 4,347.00 | 2.69% | 1,372,100 |
| Oct 3, 2025 | 4,231.00 | 4,244.00 | 4,212.00 | 4,233.00 | 4,233.00 | 0.02% | 770,100 |
| Oct 2, 2025 | 4,352.00 | 4,358.00 | 4,232.00 | 4,232.00 | 4,232.00 | -3.29% | 975,800 |
| Oct 1, 2025 | 4,413.00 | 4,423.00 | 4,340.00 | 4,376.00 | 4,376.00 | -1.20% | 812,200 |