SCSK Corporation (TYO:9719)
4,724.00
+73.00 (1.57%)
Sep 5, 2025, 3:30 PM JST
SCSK Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 4,640.00 | 4,734.00 | 4,627.00 | 4,724.00 | 4,724.00 | 1.57% | 748,700 |
Sep 4, 2025 | 4,676.00 | 4,691.00 | 4,604.00 | 4,651.00 | 4,651.00 | -0.85% | 739,600 |
Sep 3, 2025 | 4,750.00 | 4,758.00 | 4,677.00 | 4,691.00 | 4,691.00 | -0.87% | 881,700 |
Sep 2, 2025 | 4,691.00 | 4,750.00 | 4,691.00 | 4,732.00 | 4,732.00 | 0.94% | 737,000 |
Sep 1, 2025 | 4,672.00 | 4,750.00 | 4,664.00 | 4,688.00 | 4,688.00 | -0.45% | 709,300 |
Aug 29, 2025 | 4,680.00 | 4,731.00 | 4,650.00 | 4,709.00 | 4,709.00 | 2.04% | 1,028,400 |
Aug 28, 2025 | 4,565.00 | 4,622.00 | 4,554.00 | 4,615.00 | 4,615.00 | 0.57% | 566,100 |
Aug 27, 2025 | 4,584.00 | 4,628.00 | 4,561.00 | 4,589.00 | 4,589.00 | 1.66% | 1,025,300 |
Aug 26, 2025 | 4,496.00 | 4,590.00 | 4,445.00 | 4,514.00 | 4,514.00 | 0.40% | 1,774,300 |
Aug 25, 2025 | 4,555.00 | 4,557.00 | 4,467.00 | 4,496.00 | 4,496.00 | -1.21% | 664,200 |
Aug 22, 2025 | 4,510.00 | 4,576.00 | 4,485.00 | 4,551.00 | 4,551.00 | 0.73% | 463,900 |
Aug 21, 2025 | 4,540.00 | 4,569.00 | 4,490.00 | 4,518.00 | 4,518.00 | -0.51% | 471,600 |
Aug 20, 2025 | 4,550.00 | 4,575.00 | 4,437.00 | 4,541.00 | 4,541.00 | -0.89% | 1,231,500 |
Aug 19, 2025 | 4,605.00 | 4,612.00 | 4,560.00 | 4,582.00 | 4,582.00 | -0.84% | 956,000 |
Aug 18, 2025 | 4,546.00 | 4,623.00 | 4,528.00 | 4,621.00 | 4,621.00 | 1.32% | 893,300 |
Aug 15, 2025 | 4,596.00 | 4,609.00 | 4,528.00 | 4,561.00 | 4,561.00 | -0.28% | 805,100 |
Aug 14, 2025 | 4,589.00 | 4,590.00 | 4,520.00 | 4,574.00 | 4,574.00 | -1.44% | 1,068,300 |
Aug 13, 2025 | 4,642.00 | 4,703.00 | 4,610.00 | 4,641.00 | 4,641.00 | -0.41% | 870,100 |
Aug 12, 2025 | 4,601.00 | 4,669.00 | 4,596.00 | 4,660.00 | 4,660.00 | 0.60% | 851,800 |
Aug 8, 2025 | 4,661.00 | 4,697.00 | 4,617.00 | 4,632.00 | 4,632.00 | -1.40% | 874,100 |
Aug 7, 2025 | 4,680.00 | 4,719.00 | 4,641.00 | 4,698.00 | 4,698.00 | - | 761,700 |
Aug 6, 2025 | 4,680.00 | 4,708.00 | 4,632.00 | 4,698.00 | 4,698.00 | 0.17% | 1,077,800 |
Aug 5, 2025 | 4,760.00 | 4,797.00 | 4,686.00 | 4,690.00 | 4,690.00 | -0.57% | 1,039,500 |
Aug 4, 2025 | 4,695.00 | 4,738.00 | 4,660.00 | 4,717.00 | 4,717.00 | -0.67% | 806,100 |
Aug 1, 2025 | 4,675.00 | 4,756.00 | 4,637.00 | 4,749.00 | 4,749.00 | 0.74% | 758,700 |
Jul 31, 2025 | 4,731.00 | 4,767.00 | 4,651.00 | 4,714.00 | 4,714.00 | -0.76% | 1,412,400 |
Jul 30, 2025 | 4,460.00 | 4,759.00 | 4,423.00 | 4,750.00 | 4,750.00 | 9.17% | 2,748,000 |
Jul 29, 2025 | 4,258.00 | 4,367.00 | 4,230.00 | 4,351.00 | 4,351.00 | 2.11% | 1,063,600 |
Jul 28, 2025 | 4,345.00 | 4,356.00 | 4,261.00 | 4,261.00 | 4,261.00 | -3.00% | 889,200 |
Jul 25, 2025 | 4,372.00 | 4,393.00 | 4,325.00 | 4,393.00 | 4,393.00 | 0.76% | 801,000 |
Jul 24, 2025 | 4,342.00 | 4,364.00 | 4,285.00 | 4,360.00 | 4,360.00 | 0.48% | 1,221,500 |
Jul 23, 2025 | 4,401.00 | 4,442.00 | 4,339.00 | 4,339.00 | 4,339.00 | -1.61% | 1,084,000 |
Jul 22, 2025 | 4,438.00 | 4,509.00 | 4,404.00 | 4,410.00 | 4,410.00 | -0.63% | 716,700 |
Jul 18, 2025 | 4,471.00 | 4,511.00 | 4,435.00 | 4,438.00 | 4,438.00 | -0.63% | 627,600 |
Jul 17, 2025 | 4,431.00 | 4,504.00 | 4,381.00 | 4,466.00 | 4,466.00 | 4.08% | 1,527,900 |
Jul 16, 2025 | 4,250.00 | 4,313.00 | 4,245.00 | 4,291.00 | 4,291.00 | 2.39% | 908,600 |
Jul 15, 2025 | 4,209.00 | 4,245.00 | 4,162.00 | 4,191.00 | 4,191.00 | 0.62% | 665,800 |
Jul 14, 2025 | 4,115.00 | 4,176.00 | 4,091.00 | 4,165.00 | 4,165.00 | 1.22% | 651,200 |
Jul 11, 2025 | 4,166.00 | 4,204.00 | 4,083.00 | 4,115.00 | 4,115.00 | -1.81% | 1,042,100 |
Jul 10, 2025 | 4,221.00 | 4,235.00 | 4,167.00 | 4,191.00 | 4,191.00 | -1.76% | 908,100 |
Jul 9, 2025 | 4,261.00 | 4,281.00 | 4,181.00 | 4,266.00 | 4,266.00 | 0.23% | 849,200 |
Jul 8, 2025 | 4,282.00 | 4,288.00 | 4,225.00 | 4,256.00 | 4,256.00 | -0.19% | 760,000 |
Jul 7, 2025 | 4,235.00 | 4,289.00 | 4,235.00 | 4,264.00 | 4,264.00 | 0.59% | 365,400 |
Jul 4, 2025 | 4,273.00 | 4,286.00 | 4,233.00 | 4,239.00 | 4,239.00 | -0.80% | 563,400 |
Jul 3, 2025 | 4,273.00 | 4,298.00 | 4,216.00 | 4,273.00 | 4,273.00 | - | 825,100 |
Jul 2, 2025 | 4,401.00 | 4,478.00 | 4,273.00 | 4,273.00 | 4,273.00 | -3.54% | 871,600 |
Jul 1, 2025 | 4,400.00 | 4,431.00 | 4,356.00 | 4,430.00 | 4,430.00 | 1.89% | 862,800 |
Jun 30, 2025 | 4,380.00 | 4,398.00 | 4,338.00 | 4,348.00 | 4,348.00 | 0.88% | 840,000 |
Jun 27, 2025 | 4,249.00 | 4,310.00 | 4,242.00 | 4,310.00 | 4,310.00 | 1.51% | 700,400 |
Jun 26, 2025 | 4,298.00 | 4,318.00 | 4,218.00 | 4,246.00 | 4,246.00 | -0.86% | 779,900 |