Canada markets closed

SCREEN Holdings Co., Ltd. (7735.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
17,600.00+100.00 (+0.57%)
At close: 03:15PM JST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202417,565.0017,870.0017,450.0017,600.0017,600.002,350,300
May 08, 202417,300.0017,565.0017,155.0017,500.0017,500.002,109,700
May 07, 202417,175.0017,505.0017,070.0017,500.0017,500.002,186,300
May 02, 202416,370.0016,740.0016,165.0016,640.0016,640.001,444,300
May 01, 202416,400.0016,690.0016,310.0016,500.0016,500.001,493,100
Apr 30, 202416,500.0016,755.0016,280.0016,590.0016,590.001,848,400
Apr 26, 202416,665.0016,665.0016,125.0016,220.0016,220.002,044,800
Apr 25, 202416,490.0016,775.0016,215.0016,230.0016,230.001,949,600
Apr 24, 202416,815.0016,920.0016,575.0016,890.0016,890.002,269,500
Apr 23, 202416,630.0016,640.0015,955.0016,145.0016,145.002,438,200
Apr 22, 202416,435.0016,770.0015,725.0016,025.0016,025.003,535,600
Apr 19, 202417,300.0017,470.0016,200.0016,810.0016,810.003,845,800
Apr 18, 202417,360.0018,170.0017,075.0018,065.0018,065.002,898,800
Apr 17, 202418,350.0018,475.0017,720.0017,740.0017,740.002,755,200
Apr 16, 202418,130.0018,310.0017,740.0017,975.0017,975.002,149,800
Apr 15, 202418,300.0018,545.0018,130.0018,520.0018,520.001,670,600
Apr 12, 202419,100.0019,330.0018,605.0018,605.0018,605.003,154,900
Apr 11, 202418,300.0018,515.0017,810.0018,475.0018,475.003,807,300
Apr 10, 202418,825.0018,960.0018,580.0018,860.0018,860.001,758,000
Apr 09, 202418,550.0018,865.0018,505.0018,750.0018,750.002,054,300
Apr 08, 202418,520.0018,760.0018,160.0018,295.0018,295.002,098,000
Apr 05, 202418,500.0018,565.0018,135.0018,285.0018,285.002,484,400
Apr 04, 202419,245.0019,350.0019,005.0019,080.0019,080.002,406,200
Apr 03, 202418,500.0019,295.0018,480.0019,000.0019,000.002,906,200
Apr 02, 202418,990.0019,115.0018,780.0018,860.0018,860.002,194,800
Apr 01, 202419,980.0020,020.0018,720.0018,760.0018,760.003,403,800
Mar 29, 202419,600.0019,910.0019,205.0019,890.0019,890.002,598,000
Mar 28, 202419,090.0019,520.0019,020.0019,490.0019,490.002,777,600
Mar 28, 2024119 Dividend
Mar 27, 202419,440.0019,525.0018,970.0019,435.0019,316.003,323,900
Mar 26, 202418,845.0019,495.0018,750.0019,440.0019,320.973,831,600
Mar 25, 202418,850.0018,930.0018,580.0018,670.0018,555.691,871,500
Mar 22, 202419,000.0019,010.0018,595.0018,740.0018,625.262,710,800
Mar 21, 202419,030.0019,060.0018,510.0018,890.0018,774.343,171,300
Mar 19, 202418,000.0018,475.0017,905.0018,415.0018,302.253,416,000
Mar 18, 202417,685.0018,340.0017,595.0018,340.0018,227.712,470,200
Mar 15, 202417,850.0017,890.0017,415.0017,575.0017,467.393,233,400
Mar 14, 202417,895.0018,140.0017,360.0018,110.0017,999.113,440,500
Mar 13, 202418,290.0018,545.0017,755.0018,085.0017,974.274,144,400
Mar 12, 202417,595.0018,160.0017,275.0017,890.0017,780.464,278,300
Mar 11, 202416,840.0017,680.0016,735.0017,625.0017,517.084,756,600
Mar 08, 202418,860.0019,400.0018,440.0018,440.0018,327.095,501,000
Mar 07, 202420,155.0020,440.0018,680.0018,820.0018,704.776,764,400
Mar 06, 202419,275.0020,065.0019,240.0020,045.0019,922.274,983,200
Mar 05, 202419,340.0019,530.0018,935.0019,445.0019,325.943,663,800
Mar 04, 202419,850.0019,910.0019,405.0019,500.0019,380.604,339,800
Mar 01, 202419,090.0019,430.0018,800.0019,420.0019,301.094,893,200
Feb 29, 202418,500.0018,980.0018,360.0018,735.0018,620.298,833,000
Feb 28, 202418,900.0018,900.0018,900.0018,900.0018,784.28137,700
Feb 27, 202419,280.0019,670.0019,015.0019,505.0019,385.574,521,400
Feb 26, 202420,295.0020,295.0019,140.0019,205.0019,087.416,517,900
Feb 22, 202419,660.0019,930.0018,960.0019,895.0019,773.188,678,400
Feb 21, 202418,020.0018,690.0017,865.0018,060.0017,949.425,028,600
Feb 20, 202418,450.0019,130.0018,290.0018,450.0018,337.036,154,800
Feb 19, 202418,390.0018,940.0017,965.0018,350.0018,237.645,996,000
Feb 16, 202419,870.0020,350.0017,540.0018,780.0018,665.0114,208,200
Feb 15, 202418,730.0019,450.0018,555.0019,400.0019,281.215,022,200
Feb 14, 202417,530.0018,655.0017,525.0018,275.0018,163.105,780,400
Feb 13, 202417,940.0018,355.0017,480.0017,740.0017,631.385,026,400
Feb 09, 202416,900.0017,240.0016,675.0017,140.0017,035.054,069,600
Feb 08, 202416,480.0016,905.0016,425.0016,770.0016,667.324,368,200
Feb 07, 202415,830.0016,380.0015,805.0016,345.0016,244.923,258,800
Feb 06, 202415,900.0016,315.0015,735.0016,100.0016,001.423,890,200
Feb 05, 202416,165.0016,285.0015,070.0015,645.0015,549.214,950,600
Feb 02, 202415,355.0016,075.0015,325.0015,925.0015,827.494,433,400
Feb 01, 202414,815.0015,530.0014,635.0015,255.0015,161.595,933,200
Jan 31, 202413,850.0014,700.0013,630.0014,670.0014,580.182,393,700
Jan 30, 202414,490.0014,560.0014,255.0014,295.0014,207.471,588,400
Jan 29, 202414,125.0014,510.0014,120.0014,365.0014,277.041,756,100
Jan 26, 202414,400.0014,550.0014,115.0014,280.0014,192.563,329,700
Jan 25, 202414,855.0014,985.0014,525.0014,820.0014,729.263,094,800
Jan 24, 202414,495.0014,875.0014,325.0014,600.0014,510.603,607,400
Jan 23, 202414,465.0014,730.0014,060.0014,305.0014,217.414,231,600
Jan 22, 202413,990.0014,365.0013,815.0014,310.0014,222.384,217,900
Jan 19, 202413,375.0013,625.0013,060.0013,625.0013,541.582,899,900
Jan 18, 202412,800.0013,360.0012,795.0012,870.0012,791.202,935,300
Jan 17, 202413,000.0013,330.0012,695.0012,820.0012,741.502,730,800
Jan 16, 202412,755.0012,835.0012,560.0012,725.0012,647.091,593,000
Jan 15, 202412,345.0012,645.0012,320.0012,635.0012,557.64334,000
Jan 12, 202412,400.0012,480.0012,210.0012,340.0012,264.441,493,400
Jan 11, 202411,790.0012,190.0011,770.0012,150.0012,075.611,480,400
Jan 10, 202412,085.0012,120.0011,855.0011,855.0011,782.411,380,100
Jan 09, 202412,225.0012,370.0011,870.0012,025.0011,951.371,666,100
Jan 05, 202411,615.0011,870.0011,530.0011,860.0011,787.381,592,400
Jan 04, 202411,200.0011,750.0011,150.0011,710.0011,638.301,911,400
Dec 29, 202311,830.0012,055.0011,770.0011,930.0011,856.951,215,300
Dec 28, 202311,830.0012,010.0011,765.0011,885.0011,812.231,293,900
Dec 27, 202311,825.0011,975.0011,725.0011,830.0011,757.571,377,700
Dec 26, 202311,475.0011,750.0011,450.0011,750.0011,678.06887,600
Dec 25, 202311,610.0011,625.0011,175.0011,495.0011,424.621,516,500
Dec 22, 202311,720.0011,820.0011,405.0011,555.0011,484.251,209,200
Dec 21, 202311,470.0011,710.0011,400.0011,635.0011,563.761,193,900
Dec 20, 202311,875.0011,945.0011,580.0011,720.0011,648.241,581,800
Dec 19, 202311,400.0011,760.0011,335.0011,760.0011,687.991,695,500
Dec 18, 202311,225.0011,395.0011,135.0011,335.0011,265.601,436,800
Dec 15, 202311,655.0011,660.0011,160.0011,225.0011,156.272,143,200
Dec 14, 202311,800.0011,915.0011,355.0011,455.0011,384.862,902,200
Dec 13, 202311,545.0011,900.0011,490.0011,710.0011,638.302,172,400
Dec 12, 202311,500.0011,575.0011,325.0011,455.0011,384.862,060,800
Dec 11, 202311,130.0011,315.0011,000.0011,115.0011,046.941,612,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...