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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,266	1,267	1,267	1,270	1,263	49,500
December 04, 2025	1,265	1,266	1,266	1,271	1,262	92,200
December 03, 2025	1,285	1,266	1,266	1,285	1,263	143,800
December 02, 2025	1,258	1,271	1,271	1,277	1,255	164,600
December 01, 2025	1,253	1,248	1,248	1,257	1,242	111,100
November 28, 2025	1,246	1,251	1,251	1,255	1,245	73,600
November 27, 2025	1,240	1,243	1,243	1,247	1,236	46,600
November 26, 2025	1,249	1,240	1,240	1,252	1,230	71,900
November 25, 2025	1,255	1,236	1,236	1,255	1,232	112,700
November 21, 2025	1,224	1,258	1,258	1,258	1,221	165,300
November 20, 2025	1,215	1,229	1,229	1,230	1,215	157,200
November 19, 2025	1,217	1,214	1,214	1,225	1,209	125,100
November 18, 2025	1,215	1,217	1,217	1,229	1,209	153,900
November 17, 2025	1,209	1,213	1,213	1,213	1,203	88,600
November 14, 2025	1,209	1,209	1,209	1,214	1,205	74,600
November 13, 2025	1,213	1,213	1,213	1,219	1,208	56,000
November 12, 2025	1,219	1,213	1,213	1,220	1,207	81,700
November 11, 2025	1,200	1,210	1,210	1,215	1,191	168,300
November 10, 2025	1,210	1,202	1,202	1,225	1,197	183,500
November 07, 2025	1,179	1,208	1,208	1,209	1,178	259,800
November 06, 2025	1,170	1,179	1,179	1,187	1,164	271,500
November 05, 2025	1,170	1,179	1,179	1,187	1,164	271,500
November 04, 2025	1,141	1,163	1,163	1,167	1,141	367,000
October 31, 2025	1,100	1,097	1,097	1,106	1,088	120,800
October 30, 2025	1,100	1,097	1,097	1,106	1,088	458,000
October 29, 2025	1,105	1,098	1,098	1,106	1,092	113,000
October 28, 2025	1,128	1,105	1,105	1,128	1,103	60,200
October 27, 2025	1,120	1,128	1,128	1,128	1,113	78,600
October 24, 2025	1,120	1,110	1,110	1,120	1,109	66,600
October 23, 2025	1,104	1,115	1,115	1,115	1,101	76,300
October 22, 2025	1,100	1,105	1,105	1,106	1,100	135,100
October 21, 2025	1,103	1,099	1,099	1,103	1,096	55,700
October 20, 2025	1,094	1,097	1,097	1,102	1,093	69,100
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

Scroll Corporation (8005.T) JPX