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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	1,063	1,064	1,064	1,067	1,059	46,000
July 17, 2025	1,053	1,063	1,063	1,063	1,052	44,600
July 16, 2025	1,050	1,055	1,055	1,062	1,047	69,400
July 15, 2025	1,053	1,050	1,050	1,059	1,050	50,200
July 14, 2025	1,055	1,053	1,053	1,058	1,051	71,700
July 11, 2025	1,054	1,058	1,058	1,059	1,052	46,700
July 10, 2025	1,062	1,050	1,050	1,064	1,050	72,900
July 09, 2025	1,060	1,061	1,061	1,067	1,060	41,400
July 08, 2025	1,047	1,058	1,058	1,060	1,046	64,000
July 07, 2025	1,047	1,047	1,047	1,053	1,046	75,900
July 04, 2025	1,047	1,045	1,045	1,053	1,044	53,900
July 03, 2025	1,048	1,045	1,045	1,049	1,039	89,500
July 02, 2025	1,050	1,048	1,048	1,057	1,048	62,100
July 01, 2025	1,062	1,051	1,051	1,065	1,050	79,300
June 30, 2025	1,072	1,064	1,064	1,078	1,064	75,200
June 27, 2025	1,063	1,070	1,070	1,070	1,060	68,300
June 26, 2025	1,051	1,066	1,066	1,067	1,048	106,900
June 25, 2025	1,053	1,050	1,050	1,053	1,037	132,700
June 24, 2025	1,055	1,042	1,042	1,055	1,033	128,600
June 23, 2025	1,053	1,047	1,047	1,060	1,032	250,000
June 20, 2025	1,059	1,055	1,055	1,075	1,055	119,900
June 19, 2025	1,050	1,071	1,071	1,072	1,050	135,300
June 18, 2025	1,039	1,050	1,050	1,050	1,038	124,400
June 17, 2025	1,031	1,042	1,042	1,044	1,029	75,800
June 16, 2025	1,031	1,030	1,030	1,037	1,030	71,200
June 13, 2025	1,038	1,032	1,032	1,042	1,030	87,700
June 12, 2025	1,039	1,043	1,043	1,043	1,037	65,500
June 11, 2025	1,040	1,044	1,044	1,046	1,037	45,200
June 10, 2025	1,046	1,039	1,039	1,047	1,038	89,800
June 09, 2025	1,056	1,047	1,047	1,057	1,047	50,900
June 06, 2025	1,057	1,054	1,054	1,065	1,049	79,900
June 05, 2025	1,053	1,062	1,062	1,067	1,051	88,300
June 04, 2025	1,051	1,057	1,057	1,063	1,048	82,100
June 03, 2025	1,052	1,047	1,047	1,052	1,040	130,300
June 02, 2025	1,060	1,058	1,058	1,063	1,054	72,400
May 30, 2025	1,045	1,062	1,062	1,063	1,043	102,500
May 29, 2025	1,045	1,051	1,051	1,054	1,045	81,900
May 28, 2025	1,052	1,044	1,044	1,052	1,044	37,300
May 27, 2025	1,050	1,045	1,045	1,051	1,044	33,400
May 26, 2025	1,049	1,046	1,046	1,055	1,046	43,800
May 23, 2025	1,045	1,046	1,046	1,052	1,043	71,400

Scroll Corporation (8005.T) JPX