SCSK Corporation - 9719.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,187	4,171	4,171	4,197	4,159	538,600
October 16, 2025	4,253	4,186	4,186	4,265	4,171	760,900
October 15, 2025	4,200	4,232	4,232	4,258	4,193	571,800
October 14, 2025	4,283	4,211	4,211	4,297	4,175	853,000
October 10, 2025	4,370	4,323	4,323	4,426	4,323	743,400
October 09, 2025	4,448	4,400	4,400	4,460	4,353	931,600
October 08, 2025	4,375	4,415	4,415	4,470	4,351	892,100
October 07, 2025	4,308	4,332	4,332	4,344	4,245	1.03M
October 06, 2025	4,298	4,347	4,347	4,355	4,244	1.37M
October 03, 2025	4,231	4,233	4,233	4,244	4,212	770,100
October 02, 2025	4,352	4,232	4,232	4,358	4,232	975,800
October 01, 2025	4,413	4,376	4,376	4,423	4,340	812,200
September 30, 2025	4,483	4,429	4,429	4,484	4,388	758,800
September 29, 2025	4,520	4,448	4,448	4,525	4,448	753,400
September 26, 2025	4,556	4,565	4,565	4,614	4,530	1M
September 25, 2025	4,592	4,602	4,602	4,639	4,568	1.3M
September 24, 2025	4,415	4,560	4,560	4,591	4,378	1.52M
September 22, 2025	4,600	4,555	4,555	4,727	4,538	2.74M
September 19, 2025	4,970	4,863	4,863	4,997	4,863	1.74M
September 18, 2025	4,802	5,012	5,012	5,047	4,802	1.31M
September 17, 2025	4,800	4,806	4,806	4,822	4,763	664,600
September 16, 2025	4,820	4,849	4,849	4,880	4,784	839,200
September 12, 2025	4,785	4,781	4,781	4,821	4,742	1.04M
September 11, 2025	4,790	4,823	4,823	4,859	4,779	842,200
September 10, 2025	4,759	4,767	4,767	4,787	4,693	762,100
September 09, 2025	4,810	4,738	4,738	4,830	4,738	782,800
September 08, 2025	4,737	4,790	4,790	4,790	4,702	501,600
September 05, 2025	4,640	4,724	4,724	4,734	4,627	748,700
September 04, 2025	4,676	4,651	4,651	4,691	4,604	739,600
September 03, 2025	4,750	4,691	4,691	4,758	4,677	881,700
September 02, 2025	4,691	4,732	4,732	4,750	4,691	737,000
September 01, 2025	4,672	4,688	4,688	4,750	4,664	709,300
August 29, 2025	4,680	4,709	4,709	4,731	4,650	1.03M
August 28, 2025	4,565	4,615	4,615	4,622	4,554	566,100
August 27, 2025	4,584	4,589	4,589	4,628	4,561	1.03M
August 26, 2025	4,496	4,514	4,514	4,590	4,445	1.77M
August 25, 2025	4,555	4,496	4,496	4,557	4,467	664,200
August 22, 2025	4,510	4,551	4,551	4,576	4,485	463,900
August 21, 2025	4,540	4,518	4,518	4,569	4,490	471,600
August 20, 2025	4,550	4,541	4,541	4,575	4,437	1.23M
August 19, 2025	4,605	4,582	4,582	4,612	4,560	956,000
August 18, 2025	4,546	4,621	4,621	4,623	4,528	893,300
August 15, 2025	4,596	4,561	4,561	4,609	4,528	805,100
August 14, 2025	4,589	4,574	4,574	4,590	4,520	1.07M
August 13, 2025	4,642	4,641	4,641	4,703	4,610	870,100
August 12, 2025	4,601	4,660	4,660	4,669	4,596	851,800
August 08, 2025	4,661	4,632	4,632	4,697	4,617	874,100
August 07, 2025	4,680	4,698	4,698	4,719	4,641	761,700
August 06, 2025	4,680	4,698	4,698	4,708	4,632	1.08M
August 05, 2025	4,760	4,690	4,690	4,797	4,686	1.04M
August 04, 2025	4,695	4,717	4,717	4,738	4,660	806,100
August 01, 2025	4,675	4,749	4,749	4,756	4,637	758,700
July 31, 2025	4,731	4,714	4,714	4,767	4,651	1.41M
July 30, 2025	4,460	4,750	4,750	4,759	4,423	2.75M
July 29, 2025	4,258	4,351	4,351	4,367	4,230	1.06M
July 28, 2025	4,345	4,261	4,261	4,356	4,261	889,200
July 25, 2025	4,372	4,393	4,393	4,393	4,325	801,000
July 24, 2025	4,342	4,360	4,360	4,364	4,285	1.22M
July 23, 2025	4,401	4,339	4,339	4,442	4,339	1.08M
July 22, 2025	4,438	4,410	4,410	4,509	4,404	716,700

SCSK Corporation (9719.T) JPX