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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	12,080	12,010	12,010	12,215	11,785	1.17M
July 17, 2025	11,850	12,110	12,110	12,190	11,740	1.34M
July 16, 2025	12,170	12,060	12,060	12,350	12,005	1.61M
July 15, 2025	11,790	12,090	12,090	12,090	11,665	1.2M
July 14, 2025	11,905	11,820	11,820	12,080	11,790	814,000
July 11, 2025	12,130	11,980	11,980	12,165	11,870	1.05M
July 10, 2025	12,190	11,995	11,995	12,220	11,985	1.41M
July 09, 2025	12,250	12,160	12,160	12,320	11,980	1.31M
July 08, 2025	11,800	12,020	12,020	12,170	11,695	1.73M
July 07, 2025	11,920	11,855	11,855	12,110	11,755	1.13M
July 04, 2025	11,880	12,045	12,045	12,280	11,795	3M
July 03, 2025	11,540	11,665	11,665	11,700	11,435	1.54M
July 02, 2025	11,100	11,290	11,290	11,460	11,000	1.25M

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