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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,195	12,960	12,960	13,360	12,820	1.75M
November 19, 2025	12,565	12,195	12,195	12,665	12,100	1.39M
November 18, 2025	12,745	12,530	12,530	12,835	12,520	1.6M
November 17, 2025	12,700	12,845	12,845	12,880	12,510	1.16M
November 14, 2025	12,430	12,815	12,815	12,920	12,140	2.66M
November 13, 2025	11,745	12,560	12,560	12,670	11,650	2.22M
November 12, 2025	11,800	11,860	11,860	12,005	11,715	1.29M
November 11, 2025	12,320	12,005	12,005	12,390	11,900	1.29M
November 10, 2025	12,405	12,270	12,270	12,425	12,115	1.51M
November 07, 2025	12,205	12,350	12,350	12,360	12,060	1.37M
November 06, 2025	12,885	12,555	12,555	12,925	12,390	2.06M
November 05, 2025	12,730	12,705	12,705	12,960	12,280	2.87M
November 04, 2025	12,310	12,860	12,860	13,440	12,160	4.42M
October 31, 2025	14,540	14,685	14,685	14,760	14,170	2.45M
October 30, 2025	13,745	14,240	14,240	14,530	13,680	3.01M
October 29, 2025	13,700	13,760	13,760	14,080	13,610	1.8M
October 28, 2025	13,755	13,575	13,575	13,755	13,500	1.06M
October 27, 2025	13,675	13,750	13,750	13,795	13,570	1.25M
October 24, 2025	13,175	13,375	13,375	13,445	13,040	1.69M
October 23, 2025	13,035	12,875	12,875	13,360	12,860	2M
October 22, 2025	13,200	13,225	13,225	13,340	13,050	2.16M
October 21, 2025	13,865	13,800	13,800	13,960	13,540	1.95M
October 20, 2025	13,810	13,705	13,705	13,820	13,625	1.27M
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

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