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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,150	21,980	21,980	22,070	21,095	1.04M
February 19, 2026	21,520	21,630	21,630	21,940	21,480	1.24M
February 18, 2026	21,335	21,060	21,060	21,380	20,795	917,600
February 17, 2026	21,095	21,220	21,220	21,390	20,780	918,800
February 16, 2026	20,800	20,850	20,850	21,015	20,340	705,200
February 13, 2026	20,995	20,830	20,830	21,430	20,720	1.26M
February 12, 2026	21,560	21,375	21,375	21,585	20,810	1.48M
February 10, 2026	21,300	21,185	21,185	21,645	21,075	1.16M
February 09, 2026	21,190	21,340	21,340	21,600	20,850	1.56M
February 06, 2026	20,185	20,160	20,160	20,450	19,650	1.47M
February 05, 2026	20,465	20,155	20,155	20,790	19,880	1.62M
February 04, 2026	20,700	20,965	20,965	20,970	20,260	1.21M
February 03, 2026	20,830	20,890	20,890	21,045	20,290	1.76M
February 02, 2026	19,010	19,530	19,530	20,950	19,010	3.59M
January 30, 2026	19,795	19,660	19,660	20,395	19,660	2.1M
January 29, 2026	20,525	19,980	19,980	20,850	19,950	2.18M
January 28, 2026	19,650	20,475	20,475	20,990	19,560	3.13M
January 27, 2026	19,095	19,250	19,250	19,470	18,870	1.12M
January 26, 2026	19,125	19,030	19,030	19,575	18,830	1.49M
January 23, 2026	19,305	19,525	19,525	19,680	19,120	1.97M
January 22, 2026	18,500	19,705	19,705	19,810	18,450	3.01M
January 21, 2026	17,350	17,975	17,975	18,170	17,340	1.35M
January 20, 2026	17,900	17,925	17,925	18,075	17,640	997,000
January 19, 2026	17,700	18,085	18,085	18,205	17,455	1.39M
January 16, 2026	17,550	17,870	17,870	18,040	17,085	3.46M
January 15, 2026	16,390	16,880	16,880	17,300	16,070	2.29M
January 14, 2026	16,290	16,790	16,790	16,800	16,250	1.42M
January 13, 2026	16,490	16,300	16,300	16,495	16,110	1.36M
January 09, 2026	15,510	15,850	15,850	16,165	15,355	1.67M
January 08, 2026	15,960	15,375	15,375	16,095	15,375	1.22M
January 07, 2026	16,245	15,990	15,990	16,450	15,980	1.48M
January 06, 2026	16,250	16,070	16,070	16,540	15,870	1.42M
January 05, 2026	16,195	16,000	16,000	16,300	15,830	2.15M
December 30, 2025	14,935	15,240	15,240	15,280	14,895	1.08M
December 29, 2025	15,190	14,995	14,995	15,230	14,820	957,800
December 26, 2025	14,935	15,100	15,100	15,210	14,890	1.04M
December 25, 2025	14,900	14,935	14,935	15,240	14,835	1.58M
December 24, 2025	14,145	14,920	14,920	15,320	14,085	4.45M
December 23, 2025	13,340	13,560	13,560	13,640	13,335	813,500
December 22, 2025	13,140	13,425	13,425	13,450	13,035	1.06M
December 19, 2025	12,955	12,790	12,790	13,025	12,725	771,500
December 18, 2025	12,870	12,790	12,790	12,910	12,620	1.05M
December 17, 2025	12,935	13,100	13,100	13,230	12,720	911,500
December 16, 2025	13,000	12,820	12,820	13,280	12,820	1.29M
December 15, 2025	12,930	13,140	13,140	13,165	12,930	831,000
December 12, 2025	13,430	13,195	13,195	13,435	13,050	1M
December 11, 2025	13,810	13,235	13,235	13,810	13,175	1.41M
December 10, 2025	13,815	13,805	13,805	14,170	13,685	1.37M
December 09, 2025	13,705	13,765	13,765	13,960	13,685	745,000
December 08, 2025	13,700	13,675	13,675	13,760	13,525	746,200
December 05, 2025	13,725	13,615	13,615	13,920	13,615	1.02M
December 04, 2025	14,035	14,025	14,025	14,530	13,840	1.58M
December 03, 2025	13,295	14,035	14,035	14,140	13,255	2.6M
December 02, 2025	13,300	13,005	13,005	13,430	13,005	1.08M
December 01, 2025	13,100	13,155	13,155	13,155	12,730	1.22M
November 28, 2025	13,025	12,855	12,855	13,080	12,700	934,400
November 27, 2025	12,800	12,980	12,980	13,000	12,750	801,600
November 26, 2025	12,430	12,545	12,545	12,675	12,385	831,300
November 25, 2025	12,680	12,370	12,370	12,695	12,270	1.22M
November 21, 2025	12,360	12,405	12,405	12,495	12,225	1.81M

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