SCREEN Holdings Co., Ltd. - 7735.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13,900	13,605	13,605	13,940	13,485	1.84M
October 16, 2025	14,270	14,190	14,190	14,550	13,950	2.23M
October 15, 2025	13,250	13,970	13,970	14,130	13,225	2.29M
October 14, 2025	13,550	13,275	13,275	13,835	13,200	1.97M
October 10, 2025	14,235	13,825	13,825	14,270	13,720	1.79M
October 09, 2025	14,800	14,295	14,295	14,835	14,025	2.49M
October 08, 2025	14,580	14,665	14,665	15,020	14,505	1.48M
October 07, 2025	15,455	14,880	14,880	15,520	14,825	1.99M
October 06, 2025	14,470	15,060	15,060	15,140	14,430	2.43M
October 03, 2025	14,515	14,370	14,370	14,880	14,370	2.12M
October 02, 2025	14,035	14,495	14,495	14,495	13,905	1.98M
October 01, 2025	13,510	13,435	13,435	13,785	13,420	1.42M
September 30, 2025	13,600	13,460	13,460	13,880	13,450	1.34M
September 29, 2025	13,360	13,435	13,435	13,635	13,325	1.62M
September 26, 2025	13,910	13,515	13,515	13,975	13,490	1.49M
September 25, 2025	14,000	14,035	14,035	14,195	13,735	1.53M
September 24, 2025	13,800	14,095	14,095	14,125	13,620	1.49M
September 22, 2025	13,770	13,905	13,905	14,170	13,680	1.87M
September 19, 2025	13,855	13,775	13,775	13,990	13,370	3.43M
September 18, 2025	13,080	13,255	13,255	13,520	12,930	2.13M
September 17, 2025	12,870	12,830	12,830	13,105	12,780	1.9M
September 16, 2025	12,620	12,900	12,900	12,980	12,580	2.28M
September 12, 2025	12,620	12,155	12,155	12,625	12,020	2.36M
September 11, 2025	11,760	12,445	12,445	12,445	11,740	2.31M
September 10, 2025	11,540	11,695	11,695	11,880	11,540	1.35M
September 09, 2025	11,390	11,485	11,485	11,940	11,295	1.85M
September 08, 2025	10,950	11,215	11,215	11,215	10,850	1.12M
September 05, 2025	11,030	10,805	10,805	11,160	10,800	886,000
September 04, 2025	10,740	10,875	10,875	10,930	10,720	888,200
September 03, 2025	10,800	10,675	10,675	10,955	10,670	876,600
September 02, 2025	11,000	10,910	10,910	11,075	10,905	804,900
September 01, 2025	11,080	10,970	10,970	11,080	10,740	1.22M
August 29, 2025	11,430	11,380	11,380	11,525	11,250	872,200
August 28, 2025	11,120	11,465	11,465	11,510	11,090	922,000
August 27, 2025	11,430	11,270	11,270	11,440	11,250	939,200
August 26, 2025	11,530	11,520	11,520	11,655	11,400	1.27M
August 25, 2025	11,595	11,425	11,425	11,645	11,210	1.29M
August 22, 2025	11,170	11,375	11,375	11,490	11,145	1.01M
August 21, 2025	11,220	11,170	11,170	11,330	11,085	818,100
August 20, 2025	11,530	11,190	11,190	11,710	11,150	1.4M
August 19, 2025	11,295	11,600	11,600	11,670	11,255	1.29M
August 18, 2025	11,555	11,200	11,200	11,570	11,200	1.3M
August 15, 2025	11,650	11,555	11,555	11,730	11,270	2.06M
August 14, 2025	12,075	11,755	11,755	12,130	11,730	1.03M
August 13, 2025	12,480	12,055	12,055	12,510	12,055	1.54M
August 12, 2025	12,065	12,225	12,225	12,395	12,010	1.6M
August 08, 2025	11,850	12,050	12,050	12,225	11,750	1.62M
August 07, 2025	11,335	11,720	11,720	11,870	11,280	1.19M
August 06, 2025	11,705	11,605	11,605	11,755	11,500	1.39M
August 05, 2025	11,670	11,915	11,915	11,990	11,620	1.62M
August 04, 2025	11,010	11,585	11,585	11,680	11,005	1.66M
August 01, 2025	11,280	11,440	11,440	11,690	11,070	2.61M
July 31, 2025	11,640	11,980	11,980	12,160	11,475	2.52M
July 30, 2025	11,440	11,565	11,565	11,670	11,290	1.92M
July 29, 2025	11,065	11,200	11,200	11,585	11,045	3.55M
July 28, 2025	11,120	11,030	11,030	11,635	11,030	4.26M
July 25, 2025	12,330	12,220	12,220	12,355	12,010	1.32M
July 24, 2025	12,505	12,290	12,290	12,700	12,255	1.3M
July 23, 2025	12,140	12,225	12,225	12,345	11,950	1.21M
July 22, 2025	12,025	12,040	12,040	12,100	11,900	980,800

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