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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	11,595	11,415	11,415	11,635	11,330	1.19M
June 30, 2025	12,060	11,760	11,760	12,155	11,700	2.05M
June 27, 2025	11,700	11,890	11,890	11,990	11,635	2.1M
June 26, 2025	11,510	11,585	11,585	11,720	11,420	1.91M
June 25, 2025	11,340	11,310	11,310	11,460	11,070	1.47M
June 24, 2025	10,900	11,040	11,040	11,220	10,865	1.64M
June 23, 2025	10,485	10,615	10,615	10,640	10,175	1.33M
June 20, 2025	10,680	10,785	10,785	10,985	10,605	1.69M
June 19, 2025	11,080	10,635	10,635	11,090	10,615	957,500
June 18, 2025	10,660	11,080	11,080	11,135	10,645	1.21M
June 17, 2025	10,565	10,850	10,850	10,935	10,555	1.37M
June 16, 2025	10,340	10,390	10,390	10,450	10,280	914,800
June 13, 2025	10,610	10,180	10,180	10,640	10,125	1.32M
June 12, 2025	10,885	10,690	10,690	10,925	10,615	980,200
June 11, 2025	10,865	10,950	10,950	10,975	10,765	1.09M
June 10, 2025	10,830	10,705	10,705	10,940	10,650	1.25M
June 09, 2025	10,860	10,615	10,615	10,910	10,550	1.27M
June 06, 2025	10,495	10,820	10,820	10,820	10,430	870,100
June 05, 2025	10,305	10,500	10,500	10,700	10,305	1.1M
June 04, 2025	10,270	10,290	10,290	10,485	10,250	1.03M
June 03, 2025	10,140	10,070	10,070	10,240	10,000	769,000
June 02, 2025	10,200	9,928	9,928	10,240	9,901	1.12M
May 30, 2025	10,420	10,350	10,350	10,480	10,275	1.1M
May 29, 2025	10,820	10,690	10,690	10,890	10,510	990,900
May 28, 2025	10,685	10,520	10,520	10,720	10,495	683,800
May 27, 2025	10,570	10,515	10,515	10,575	10,365	493,700
May 26, 2025	10,340	10,515	10,515	10,550	10,275	639,500
May 23, 2025	10,400	10,330	10,330	10,555	10,265	653,500

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