SCREEN Holdings Co., Ltd. (7735.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14,420.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,500.00 | 1,574,700 |
| 27 Jun 2024 | 14,700.00 | 14,895.00 | 14,280.00 | 14,395.00 | 14,395.00 | 3,106,100 |
| 26 Jun 2024 | 15,100.00 | 15,400.00 | 15,050.00 | 15,270.00 | 15,270.00 | 1,740,900 |
| 25 Jun 2024 | 14,735.00 | 14,960.00 | 14,595.00 | 14,960.00 | 14,960.00 | 909,400 |
| 24 Jun 2024 | 14,590.00 | 14,875.00 | 14,540.00 | 14,865.00 | 14,865.00 | 782,600 |
| 21 Jun 2024 | 14,515.00 | 14,725.00 | 14,465.00 | 14,645.00 | 14,645.00 | 1,362,400 |
| 20 Jun 2024 | 14,655.00 | 14,820.00 | 14,465.00 | 14,780.00 | 14,780.00 | 972,600 |
| 19 Jun 2024 | 15,080.00 | 15,130.00 | 14,460.00 | 14,660.00 | 14,660.00 | 1,678,500 |
| 18 Jun 2024 | 14,850.00 | 15,190.00 | 14,825.00 | 15,135.00 | 15,135.00 | 1,136,800 |
| 17 Jun 2024 | 14,770.00 | 14,840.00 | 14,595.00 | 14,725.00 | 14,725.00 | 948,900 |
| 14 Jun 2024 | 14,835.00 | 15,005.00 | 14,770.00 | 14,850.00 | 14,850.00 | 1,184,700 |
| 13 Jun 2024 | 15,635.00 | 15,655.00 | 14,875.00 | 14,880.00 | 14,880.00 | 1,575,800 |
| 12 Jun 2024 | 15,360.00 | 15,360.00 | 15,155.00 | 15,235.00 | 15,235.00 | 898,100 |
| 11 Jun 2024 | 15,175.00 | 15,305.00 | 15,090.00 | 15,255.00 | 15,255.00 | 1,203,600 |
| 10 Jun 2024 | 14,845.00 | 15,150.00 | 14,835.00 | 15,140.00 | 15,140.00 | 1,081,700 |
| 07 Jun 2024 | 14,915.00 | 15,140.00 | 14,840.00 | 14,865.00 | 14,865.00 | 1,008,900 |
| 06 Jun 2024 | 15,110.00 | 15,160.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,548,200 |
| 05 Jun 2024 | 15,200.00 | 15,215.00 | 14,535.00 | 14,705.00 | 14,705.00 | 2,209,600 |
| 04 Jun 2024 | 15,235.00 | 15,320.00 | 15,120.00 | 15,200.00 | 15,200.00 | 1,085,400 |
| 03 Jun 2024 | 15,100.00 | 15,415.00 | 14,930.00 | 15,390.00 | 15,390.00 | 1,319,100 |
| 31 May 2024 | 14,780.00 | 15,015.00 | 14,590.00 | 15,005.00 | 15,005.00 | 2,194,800 |
| 30 May 2024 | 14,805.00 | 15,100.00 | 14,760.00 | 14,925.00 | 14,925.00 | 1,587,500 |
| 29 May 2024 | 15,100.00 | 15,455.00 | 15,085.00 | 15,140.00 | 15,140.00 | 1,643,600 |
| 28 May 2024 | 15,100.00 | 15,245.00 | 14,870.00 | 15,075.00 | 15,075.00 | 2,098,900 |
| 27 May 2024 | 15,200.00 | 15,645.00 | 15,125.00 | 15,445.00 | 15,445.00 | 1,770,900 |
| 24 May 2024 | 15,360.00 | 15,455.00 | 15,050.00 | 15,095.00 | 15,095.00 | 1,912,800 |
| 23 May 2024 | 16,000.00 | 16,090.00 | 15,460.00 | 15,625.00 | 15,625.00 | 2,629,300 |
| 22 May 2024 | 15,730.00 | 15,780.00 | 15,420.00 | 15,505.00 | 15,505.00 | 1,513,800 |
| 21 May 2024 | 15,930.00 | 15,935.00 | 15,760.00 | 15,830.00 | 15,830.00 | 1,402,500 |
| 20 May 2024 | 15,625.00 | 15,860.00 | 15,540.00 | 15,800.00 | 15,800.00 | 1,493,300 |
| 17 May 2024 | 15,700.00 | 15,815.00 | 15,505.00 | 15,650.00 | 15,650.00 | 1,226,100 |
| 16 May 2024 | 15,945.00 | 16,050.00 | 15,470.00 | 15,685.00 | 15,685.00 | 2,748,600 |
| 15 May 2024 | 15,300.00 | 15,520.00 | 15,170.00 | 15,520.00 | 15,520.00 | 1,993,700 |
| 14 May 2024 | 15,500.00 | 15,665.00 | 15,025.00 | 15,210.00 | 15,210.00 | 2,882,300 |
| 13 May 2024 | 15,595.00 | 15,770.00 | 15,245.00 | 15,620.00 | 15,620.00 | 2,504,400 |
| 10 May 2024 | 16,400.00 | 16,570.00 | 15,300.00 | 15,445.00 | 15,445.00 | 6,427,600 |
| 09 May 2024 | 17,565.00 | 17,870.00 | 17,450.00 | 17,600.00 | 17,600.00 | 2,350,300 |
| 08 May 2024 | 17,300.00 | 17,565.00 | 17,155.00 | 17,500.00 | 17,500.00 | 2,109,700 |
| 07 May 2024 | 17,175.00 | 17,505.00 | 17,070.00 | 17,500.00 | 17,500.00 | 2,186,300 |
| 02 May 2024 | 16,370.00 | 16,740.00 | 16,165.00 | 16,640.00 | 16,640.00 | 1,444,300 |
| 01 May 2024 | 16,400.00 | 16,690.00 | 16,310.00 | 16,500.00 | 16,500.00 | 1,493,100 |
| 30 Apr 2024 | 16,500.00 | 16,755.00 | 16,280.00 | 16,590.00 | 16,590.00 | 1,848,400 |
| 26 Apr 2024 | 16,665.00 | 16,665.00 | 16,125.00 | 16,220.00 | 16,220.00 | 2,044,800 |
| 25 Apr 2024 | 16,490.00 | 16,775.00 | 16,215.00 | 16,230.00 | 16,230.00 | 1,949,600 |
| 24 Apr 2024 | 16,815.00 | 16,920.00 | 16,575.00 | 16,890.00 | 16,890.00 | 2,269,500 |
| 23 Apr 2024 | 16,630.00 | 16,640.00 | 15,955.00 | 16,145.00 | 16,145.00 | 2,438,200 |
| 22 Apr 2024 | 16,435.00 | 16,770.00 | 15,725.00 | 16,025.00 | 16,025.00 | 3,535,600 |
| 19 Apr 2024 | 17,300.00 | 17,470.00 | 16,200.00 | 16,810.00 | 16,810.00 | 3,845,800 |
| 18 Apr 2024 | 17,360.00 | 18,170.00 | 17,075.00 | 18,065.00 | 18,065.00 | 2,898,800 |
| 17 Apr 2024 | 18,350.00 | 18,475.00 | 17,720.00 | 17,740.00 | 17,740.00 | 2,755,200 |
| 16 Apr 2024 | 18,130.00 | 18,310.00 | 17,740.00 | 17,975.00 | 17,975.00 | 2,149,800 |
| 15 Apr 2024 | 18,300.00 | 18,545.00 | 18,130.00 | 18,520.00 | 18,520.00 | 1,670,600 |
| 12 Apr 2024 | 19,100.00 | 19,330.00 | 18,605.00 | 18,605.00 | 18,605.00 | 3,154,900 |
| 11 Apr 2024 | 18,300.00 | 18,515.00 | 17,810.00 | 18,475.00 | 18,475.00 | 3,807,300 |
| 10 Apr 2024 | 18,825.00 | 18,960.00 | 18,580.00 | 18,860.00 | 18,860.00 | 1,758,000 |
| 09 Apr 2024 | 18,550.00 | 18,865.00 | 18,505.00 | 18,750.00 | 18,750.00 | 2,054,300 |
| 08 Apr 2024 | 18,520.00 | 18,760.00 | 18,160.00 | 18,295.00 | 18,295.00 | 2,098,000 |
| 05 Apr 2024 | 18,500.00 | 18,565.00 | 18,135.00 | 18,285.00 | 18,285.00 | 2,484,400 |
| 04 Apr 2024 | 19,245.00 | 19,350.00 | 19,005.00 | 19,080.00 | 19,080.00 | 2,406,200 |
| 03 Apr 2024 | 18,500.00 | 19,295.00 | 18,480.00 | 19,000.00 | 19,000.00 | 2,906,200 |
| 02 Apr 2024 | 18,990.00 | 19,115.00 | 18,780.00 | 18,860.00 | 18,860.00 | 2,194,800 |
| 01 Apr 2024 | 19,980.00 | 20,020.00 | 18,720.00 | 18,760.00 | 18,760.00 | 3,403,800 |
| 29 Mar 2024 | 19,600.00 | 19,910.00 | 19,205.00 | 19,890.00 | 19,890.00 | 2,598,000 |
| 28 Mar 2024 | 19,090.00 | 19,520.00 | 19,020.00 | 19,490.00 | 19,490.00 | 2,777,600 |
| 28 Mar 2024 | 140 Dividend | |||||
| 27 Mar 2024 | 19,440.00 | 19,525.00 | 18,970.00 | 19,435.00 | 19,295.00 | 3,323,900 |
| 26 Mar 2024 | 18,845.00 | 19,495.00 | 18,750.00 | 19,440.00 | 19,299.96 | 3,831,600 |
| 25 Mar 2024 | 18,850.00 | 18,930.00 | 18,580.00 | 18,670.00 | 18,535.51 | 1,871,500 |
| 22 Mar 2024 | 19,000.00 | 19,010.00 | 18,595.00 | 18,740.00 | 18,605.01 | 2,710,800 |
| 21 Mar 2024 | 19,030.00 | 19,060.00 | 18,510.00 | 18,890.00 | 18,753.93 | 3,171,300 |
| 19 Mar 2024 | 18,000.00 | 18,475.00 | 17,905.00 | 18,415.00 | 18,282.35 | 3,416,000 |
| 18 Mar 2024 | 17,685.00 | 18,340.00 | 17,595.00 | 18,340.00 | 18,207.89 | 2,470,200 |
| 15 Mar 2024 | 17,850.00 | 17,890.00 | 17,415.00 | 17,575.00 | 17,448.40 | 3,233,400 |
| 14 Mar 2024 | 17,895.00 | 18,140.00 | 17,360.00 | 18,110.00 | 17,979.54 | 3,440,500 |
| 13 Mar 2024 | 18,290.00 | 18,545.00 | 17,755.00 | 18,085.00 | 17,954.72 | 4,144,400 |
| 12 Mar 2024 | 17,595.00 | 18,160.00 | 17,275.00 | 17,890.00 | 17,761.13 | 4,278,300 |
| 11 Mar 2024 | 16,840.00 | 17,680.00 | 16,735.00 | 17,625.00 | 17,498.04 | 4,756,600 |
| 08 Mar 2024 | 18,860.00 | 19,400.00 | 18,440.00 | 18,440.00 | 18,307.17 | 5,501,000 |
| 07 Mar 2024 | 20,155.00 | 20,440.00 | 18,680.00 | 18,820.00 | 18,684.43 | 6,764,400 |
| 06 Mar 2024 | 19,275.00 | 20,065.00 | 19,240.00 | 20,045.00 | 19,900.61 | 4,983,200 |
| 05 Mar 2024 | 19,340.00 | 19,530.00 | 18,935.00 | 19,445.00 | 19,304.93 | 3,663,800 |
| 04 Mar 2024 | 19,850.00 | 19,910.00 | 19,405.00 | 19,500.00 | 19,359.53 | 4,339,800 |
| 01 Mar 2024 | 19,090.00 | 19,430.00 | 18,800.00 | 19,420.00 | 19,280.11 | 4,893,200 |
| 29 Feb 2024 | 18,500.00 | 18,980.00 | 18,360.00 | 18,735.00 | 18,600.04 | 8,833,000 |
| 28 Feb 2024 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,763.85 | 137,700 |
| 27 Feb 2024 | 19,280.00 | 19,670.00 | 19,015.00 | 19,505.00 | 19,364.50 | 4,521,400 |
| 26 Feb 2024 | 20,295.00 | 20,295.00 | 19,140.00 | 19,205.00 | 19,066.66 | 6,517,900 |
| 22 Feb 2024 | 19,660.00 | 19,930.00 | 18,960.00 | 19,895.00 | 19,751.69 | 8,678,400 |
| 21 Feb 2024 | 18,020.00 | 18,690.00 | 17,865.00 | 18,060.00 | 17,929.90 | 5,028,600 |
| 20 Feb 2024 | 18,450.00 | 19,130.00 | 18,290.00 | 18,450.00 | 18,317.10 | 6,154,800 |
| 19 Feb 2024 | 18,390.00 | 18,940.00 | 17,965.00 | 18,350.00 | 18,217.81 | 5,996,000 |
| 16 Feb 2024 | 19,870.00 | 20,350.00 | 17,540.00 | 18,780.00 | 18,644.72 | 14,208,200 |
| 15 Feb 2024 | 18,730.00 | 19,450.00 | 18,555.00 | 19,400.00 | 19,260.25 | 5,022,200 |
| 14 Feb 2024 | 17,530.00 | 18,655.00 | 17,525.00 | 18,275.00 | 18,143.36 | 5,780,400 |
| 13 Feb 2024 | 17,940.00 | 18,355.00 | 17,480.00 | 17,740.00 | 17,612.21 | 5,026,400 |
| 09 Feb 2024 | 16,900.00 | 17,240.00 | 16,675.00 | 17,140.00 | 17,016.53 | 4,069,600 |
| 08 Feb 2024 | 16,480.00 | 16,905.00 | 16,425.00 | 16,770.00 | 16,649.20 | 4,368,200 |
| 07 Feb 2024 | 15,830.00 | 16,380.00 | 15,805.00 | 16,345.00 | 16,227.26 | 3,258,800 |
| 06 Feb 2024 | 15,900.00 | 16,315.00 | 15,735.00 | 16,100.00 | 15,984.02 | 3,890,200 |
| 05 Feb 2024 | 16,165.00 | 16,285.00 | 15,070.00 | 15,645.00 | 15,532.30 | 4,950,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.