SCSK Corporation (TYO:9719)
Japan · Delayed Price · Currency is JPY 5,680.00
+10.00 (0.18%)
Mar 5, 2026, 3:30 PM JST
SCSK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,680.00 | 5,680.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.18% | 83,700 |
| Mar 4, 2026 | 5,660.00 | 5,680.00 | 5,660.00 | 5,670.00 | 5,670.00 | - | 85,100 |
| Mar 3, 2026 | 5,670.00 | 5,680.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 132,500 |
| Mar 2, 2026 | 5,670.00 | 5,680.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.18% | 101,400 |
| Feb 27, 2026 | 5,680.00 | 5,680.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.18% | 217,600 |
| Feb 26, 2026 | 5,670.00 | 5,680.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 184,100 |
| Feb 25, 2026 | 5,670.00 | 5,680.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 69,900 |
| Feb 24, 2026 | 5,670.00 | 5,680.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 54,300 |
| Feb 20, 2026 | 5,670.00 | 5,680.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 206,500 |
| Feb 19, 2026 | 5,670.00 | 5,680.00 | 5,660.00 | 5,670.00 | 5,670.00 | 0.18% | 169,400 |
| Feb 18, 2026 | 5,660.00 | 5,680.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 194,600 |
| Feb 17, 2026 | 5,660.00 | 5,670.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 65,600 |
| Feb 16, 2026 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.09% | 281,800 |
| Feb 13, 2026 | 5,665.00 | 5,669.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.04% | 4,935,600 |
| Feb 12, 2026 | 5,665.00 | 5,684.00 | 5,660.00 | 5,663.00 | 5,663.00 | -0.04% | 1,322,700 |
| Feb 10, 2026 | 5,673.00 | 5,677.00 | 5,664.00 | 5,665.00 | 5,665.00 | -0.39% | 692,700 |
| Feb 9, 2026 | 5,684.00 | 5,687.00 | 5,671.00 | 5,687.00 | 5,687.00 | 0.07% | 215,100 |
| Feb 6, 2026 | 5,676.00 | 5,683.00 | 5,673.00 | 5,683.00 | 5,683.00 | - | 171,900 |
| Feb 5, 2026 | 5,680.00 | 5,683.00 | 5,671.00 | 5,683.00 | 5,683.00 | 0.23% | 276,300 |
| Feb 4, 2026 | 5,675.00 | 5,681.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.11% | 272,100 |
| Feb 3, 2026 | 5,668.00 | 5,683.00 | 5,667.00 | 5,676.00 | 5,676.00 | 0.11% | 163,600 |
| Feb 2, 2026 | 5,664.00 | 5,670.00 | 5,662.00 | 5,670.00 | 5,670.00 | 0.11% | 290,800 |
| Jan 30, 2026 | 5,664.00 | 5,673.00 | 5,663.00 | 5,664.00 | 5,664.00 | -0.02% | 266,500 |
| Jan 29, 2026 | 5,664.00 | 5,669.00 | 5,661.00 | 5,665.00 | 5,665.00 | -0.09% | 289,500 |
| Jan 28, 2026 | 5,660.00 | 5,670.00 | 5,660.00 | 5,670.00 | 5,670.00 | 0.19% | 355,600 |
| Jan 27, 2026 | 5,671.00 | 5,674.00 | 5,658.00 | 5,659.00 | 5,659.00 | -0.21% | 969,000 |
| Jan 26, 2026 | 5,665.00 | 5,675.00 | 5,665.00 | 5,671.00 | 5,671.00 | 0.11% | 346,400 |
| Jan 23, 2026 | 5,665.00 | 5,668.00 | 5,665.00 | 5,665.00 | 5,665.00 | - | 287,100 |
| Jan 22, 2026 | 5,666.00 | 5,667.00 | 5,665.00 | 5,665.00 | 5,665.00 | -0.02% | 547,700 |
| Jan 21, 2026 | 5,668.00 | 5,671.00 | 5,666.00 | 5,666.00 | 5,666.00 | - | 330,300 |
| Jan 20, 2026 | 5,668.00 | 5,673.00 | 5,666.00 | 5,666.00 | 5,666.00 | -0.04% | 293,000 |
| Jan 19, 2026 | 5,667.00 | 5,678.00 | 5,667.00 | 5,668.00 | 5,668.00 | 0.04% | 202,500 |
| Jan 16, 2026 | 5,671.00 | 5,675.00 | 5,665.00 | 5,666.00 | 5,666.00 | -0.18% | 217,600 |
| Jan 15, 2026 | 5,674.00 | 5,679.00 | 5,671.00 | 5,676.00 | 5,676.00 | -0.12% | 188,200 |
| Jan 14, 2026 | 5,672.00 | 5,683.00 | 5,665.00 | 5,683.00 | 5,683.00 | 0.21% | 231,900 |
| Jan 13, 2026 | 5,685.00 | 5,690.00 | 5,668.00 | 5,671.00 | 5,671.00 | -0.23% | 573,800 |
| Jan 9, 2026 | 5,668.00 | 5,688.00 | 5,663.00 | 5,684.00 | 5,684.00 | 0.26% | 302,600 |
| Jan 8, 2026 | 5,661.00 | 5,669.00 | 5,659.00 | 5,669.00 | 5,669.00 | 0.18% | 684,700 |
| Jan 7, 2026 | 5,660.00 | 5,666.00 | 5,659.00 | 5,659.00 | 5,659.00 | - | 657,200 |
| Jan 6, 2026 | 5,659.00 | 5,662.00 | 5,658.00 | 5,659.00 | 5,659.00 | 0.04% | 592,900 |
| Jan 5, 2026 | 5,660.00 | 5,662.00 | 5,657.00 | 5,657.00 | 5,657.00 | -0.04% | 1,064,400 |
| Dec 30, 2025 | 5,660.00 | 5,664.00 | 5,656.00 | 5,659.00 | 5,659.00 | - | 1,294,200 |
| Dec 29, 2025 | 5,660.00 | 5,662.00 | 5,658.00 | 5,659.00 | 5,659.00 | 0.04% | 8,982,700 |
| Dec 26, 2025 | 5,660.00 | 5,664.00 | 5,656.00 | 5,657.00 | 5,657.00 | -0.04% | 352,900 |
| Dec 25, 2025 | 5,658.00 | 5,663.00 | 5,656.00 | 5,659.00 | 5,659.00 | - | 537,500 |
| Dec 24, 2025 | 5,658.00 | 5,661.00 | 5,658.00 | 5,659.00 | 5,659.00 | - | 1,005,500 |
| Dec 23, 2025 | 5,659.00 | 5,662.00 | 5,658.00 | 5,659.00 | 5,659.00 | 0.02% | 923,500 |
| Dec 22, 2025 | 5,662.00 | 5,668.00 | 5,657.00 | 5,658.00 | 5,658.00 | -0.21% | 993,500 |
| Dec 19, 2025 | 5,658.00 | 5,670.00 | 5,658.00 | 5,670.00 | 5,670.00 | 0.23% | 2,273,800 |
| Dec 18, 2025 | 5,656.00 | 5,664.00 | 5,656.00 | 5,657.00 | 5,657.00 | 0.02% | 932,600 |