Scroll Corporation - 8005.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,087	1,088	1,088	1,092	1,084	54,900
October 16, 2025	1,085	1,085	1,085	1,089	1,080	58,400
October 15, 2025	1,090	1,082	1,082	1,094	1,081	56,600
October 14, 2025	1,071	1,081	1,081	1,091	1,071	93,500
October 10, 2025	1,093	1,093	1,093	1,096	1,089	77,300
October 09, 2025	1,105	1,107	1,107	1,112	1,100	84,300
October 08, 2025	1,116	1,100	1,100	1,118	1,100	70,100
October 07, 2025	1,113	1,113	1,113	1,116	1,108	54,700
October 06, 2025	1,125	1,115	1,115	1,125	1,105	105,800
October 03, 2025	1,091	1,097	1,097	1,099	1,091	56,600
October 02, 2025	1,095	1,091	1,091	1,102	1,084	103,200
October 01, 2025	1,125	1,098	1,098	1,125	1,092	150,900
September 30, 2025	1,126	1,126	1,126	1,133	1,119	101,600
September 29, 2025	1,141	1,124	1,124	1,141	1,121	132,200
September 26, 2025	1,147	1,158	1,158	1,158	1,147	145,300
September 25, 2025	1,149	1,150	1,150	1,150	1,143	78,600
September 24, 2025	1,150	1,145	1,145	1,151	1,135	154,500
September 22, 2025	1,150	1,147	1,147	1,153	1,141	137,700
September 19, 2025	1,161	1,153	1,153	1,168	1,151	98,100
September 18, 2025	1,166	1,161	1,161	1,167	1,158	78,000
September 17, 2025	1,167	1,163	1,163	1,167	1,157	83,300
September 16, 2025	1,165	1,167	1,167	1,171	1,160	107,600
September 12, 2025	1,171	1,168	1,168	1,177	1,167	114,700
September 11, 2025	1,175	1,177	1,177	1,179	1,171	116,000
September 10, 2025	1,170	1,175	1,175	1,175	1,161	107,800
September 09, 2025	1,162	1,169	1,169	1,170	1,162	140,600
September 08, 2025	1,155	1,159	1,159	1,159	1,151	101,300
September 05, 2025	1,136	1,148	1,148	1,150	1,134	111,300
September 04, 2025	1,133	1,133	1,133	1,134	1,125	61,000
September 03, 2025	1,133	1,133	1,133	1,137	1,128	89,900
September 02, 2025	1,128	1,134	1,134	1,142	1,126	175,600
September 01, 2025	1,105	1,116	1,116	1,123	1,101	167,800
August 29, 2025	1,108	1,100	1,100	1,108	1,099	93,400
August 28, 2025	1,110	1,108	1,108	1,114	1,105	92,200
August 27, 2025	1,113	1,110	1,110	1,114	1,106	93,100
August 26, 2025	1,110	1,108	1,108	1,113	1,105	74,800
August 25, 2025	1,120	1,110	1,110	1,120	1,105	102,100
August 22, 2025	1,121	1,113	1,113	1,121	1,108	62,000
August 21, 2025	1,120	1,116	1,116	1,120	1,108	93,000
August 20, 2025	1,107	1,115	1,115	1,120	1,106	101,500
August 19, 2025	1,090	1,107	1,107	1,107	1,090	179,100
August 18, 2025	1,091	1,092	1,092	1,096	1,088	98,600
August 15, 2025	1,090	1,090	1,090	1,091	1,081	83,100
August 14, 2025	1,085	1,091	1,091	1,091	1,080	70,800
August 13, 2025	1,084	1,087	1,087	1,091	1,080	120,000
August 12, 2025	1,079	1,083	1,083	1,083	1,073	109,000
August 08, 2025	1,064	1,069	1,069	1,070	1,063	63,600
August 07, 2025	1,062	1,060	1,060	1,066	1,057	90,200
August 06, 2025	1,055	1,063	1,063	1,063	1,055	90,800
August 05, 2025	1,056	1,055	1,055	1,061	1,054	99,500
August 04, 2025	1,048	1,052	1,052	1,056	1,044	131,800
August 01, 2025	1,060	1,054	1,054	1,060	1,046	411,100
July 31, 2025	1,082	1,091	1,091	1,091	1,080	111,000
July 30, 2025	1,080	1,082	1,082	1,091	1,077	117,400
July 29, 2025	1,073	1,078	1,078	1,080	1,067	50,400
July 28, 2025	1,079	1,076	1,076	1,079	1,072	35,900
July 25, 2025	1,075	1,074	1,074	1,078	1,068	60,300
July 24, 2025	1,067	1,074	1,074	1,076	1,065	113,400
July 23, 2025	1,063	1,061	1,061	1,069	1,058	135,400
July 22, 2025	1,061	1,061	1,061	1,067	1,060	45,600

Scroll Corporation (8005.T) JPX