UK markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
15,520.00+310.00 (+2.04%)
At close: 03:15PM JST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202415,300.0015,520.0015,170.0015,520.0015,520.001,993,700
14 May 202415,500.0015,665.0015,025.0015,210.0015,210.002,882,300
13 May 202415,595.0015,770.0015,245.0015,620.0015,620.002,504,400
10 May 202416,400.0016,570.0015,300.0015,445.0015,445.006,427,600
09 May 202417,565.0017,870.0017,450.0017,600.0017,600.002,350,300
08 May 202417,300.0017,565.0017,155.0017,500.0017,500.002,109,700
07 May 202417,175.0017,505.0017,070.0017,500.0017,500.002,186,300
02 May 202416,370.0016,740.0016,165.0016,640.0016,640.001,444,300
01 May 202416,400.0016,690.0016,310.0016,500.0016,500.001,493,100
30 Apr 202416,500.0016,755.0016,280.0016,590.0016,590.001,848,400
26 Apr 202416,665.0016,665.0016,125.0016,220.0016,220.002,044,800
25 Apr 202416,490.0016,775.0016,215.0016,230.0016,230.001,949,600
24 Apr 202416,815.0016,920.0016,575.0016,890.0016,890.002,269,500
23 Apr 202416,630.0016,640.0015,955.0016,145.0016,145.002,438,200
22 Apr 202416,435.0016,770.0015,725.0016,025.0016,025.003,535,600
19 Apr 202417,300.0017,470.0016,200.0016,810.0016,810.003,845,800
18 Apr 202417,360.0018,170.0017,075.0018,065.0018,065.002,898,800
17 Apr 202418,350.0018,475.0017,720.0017,740.0017,740.002,755,200
16 Apr 202418,130.0018,310.0017,740.0017,975.0017,975.002,149,800
15 Apr 202418,300.0018,545.0018,130.0018,520.0018,520.001,670,600
12 Apr 202419,100.0019,330.0018,605.0018,605.0018,605.003,154,900
11 Apr 202418,300.0018,515.0017,810.0018,475.0018,475.003,807,300
10 Apr 202418,825.0018,960.0018,580.0018,860.0018,860.001,758,000
09 Apr 202418,550.0018,865.0018,505.0018,750.0018,750.002,054,300
08 Apr 202418,520.0018,760.0018,160.0018,295.0018,295.002,098,000
05 Apr 202418,500.0018,565.0018,135.0018,285.0018,285.002,484,400
04 Apr 202419,245.0019,350.0019,005.0019,080.0019,080.002,406,200
03 Apr 202418,500.0019,295.0018,480.0019,000.0019,000.002,906,200
02 Apr 202418,990.0019,115.0018,780.0018,860.0018,860.002,194,800
01 Apr 202419,980.0020,020.0018,720.0018,760.0018,760.003,403,800
29 Mar 202419,600.0019,910.0019,205.0019,890.0019,890.002,598,000
28 Mar 202419,090.0019,520.0019,020.0019,490.0019,490.002,777,600
28 Mar 2024119 Dividend
27 Mar 202419,440.0019,525.0018,970.0019,435.0019,316.003,323,900
26 Mar 202418,845.0019,495.0018,750.0019,440.0019,320.973,831,600
25 Mar 202418,850.0018,930.0018,580.0018,670.0018,555.691,871,500
22 Mar 202419,000.0019,010.0018,595.0018,740.0018,625.262,710,800
21 Mar 202419,030.0019,060.0018,510.0018,890.0018,774.343,171,300
19 Mar 202418,000.0018,475.0017,905.0018,415.0018,302.253,416,000
18 Mar 202417,685.0018,340.0017,595.0018,340.0018,227.712,470,200
15 Mar 202417,850.0017,890.0017,415.0017,575.0017,467.393,233,400
14 Mar 202417,895.0018,140.0017,360.0018,110.0017,999.113,440,500
13 Mar 202418,290.0018,545.0017,755.0018,085.0017,974.274,144,400
12 Mar 202417,595.0018,160.0017,275.0017,890.0017,780.464,278,300
11 Mar 202416,840.0017,680.0016,735.0017,625.0017,517.084,756,600
08 Mar 202418,860.0019,400.0018,440.0018,440.0018,327.095,501,000
07 Mar 202420,155.0020,440.0018,680.0018,820.0018,704.776,764,400
06 Mar 202419,275.0020,065.0019,240.0020,045.0019,922.274,983,200
05 Mar 202419,340.0019,530.0018,935.0019,445.0019,325.943,663,800
04 Mar 202419,850.0019,910.0019,405.0019,500.0019,380.604,339,800
01 Mar 202419,090.0019,430.0018,800.0019,420.0019,301.094,893,200
29 Feb 202418,500.0018,980.0018,360.0018,735.0018,620.298,833,000
28 Feb 202418,900.0018,900.0018,900.0018,900.0018,784.28137,700
27 Feb 202419,280.0019,670.0019,015.0019,505.0019,385.574,521,400
26 Feb 202420,295.0020,295.0019,140.0019,205.0019,087.416,517,900
22 Feb 202419,660.0019,930.0018,960.0019,895.0019,773.188,678,400
21 Feb 202418,020.0018,690.0017,865.0018,060.0017,949.425,028,600
20 Feb 202418,450.0019,130.0018,290.0018,450.0018,337.036,154,800
19 Feb 202418,390.0018,940.0017,965.0018,350.0018,237.645,996,000
16 Feb 202419,870.0020,350.0017,540.0018,780.0018,665.0114,208,200
15 Feb 202418,730.0019,450.0018,555.0019,400.0019,281.215,022,200
14 Feb 202417,530.0018,655.0017,525.0018,275.0018,163.105,780,400
13 Feb 202417,940.0018,355.0017,480.0017,740.0017,631.385,026,400
09 Feb 202416,900.0017,240.0016,675.0017,140.0017,035.054,069,600
08 Feb 202416,480.0016,905.0016,425.0016,770.0016,667.324,368,200
07 Feb 202415,830.0016,380.0015,805.0016,345.0016,244.923,258,800
06 Feb 202415,900.0016,315.0015,735.0016,100.0016,001.423,890,200
05 Feb 202416,165.0016,285.0015,070.0015,645.0015,549.214,950,600
02 Feb 202415,355.0016,075.0015,325.0015,925.0015,827.494,433,400
01 Feb 202414,815.0015,530.0014,635.0015,255.0015,161.595,933,200
31 Jan 202413,850.0014,700.0013,630.0014,670.0014,580.182,393,700
30 Jan 202414,490.0014,560.0014,255.0014,295.0014,207.471,588,400
29 Jan 202414,125.0014,510.0014,120.0014,365.0014,277.041,756,100
26 Jan 202414,400.0014,550.0014,115.0014,280.0014,192.563,329,700
25 Jan 202414,855.0014,985.0014,525.0014,820.0014,729.263,094,800
24 Jan 202414,495.0014,875.0014,325.0014,600.0014,510.603,607,400
23 Jan 202414,465.0014,730.0014,060.0014,305.0014,217.414,231,600
22 Jan 202413,990.0014,365.0013,815.0014,310.0014,222.384,217,900
19 Jan 202413,375.0013,625.0013,060.0013,625.0013,541.582,899,900
18 Jan 202412,800.0013,360.0012,795.0012,870.0012,791.202,935,300
17 Jan 202413,000.0013,330.0012,695.0012,820.0012,741.502,730,800
16 Jan 202412,755.0012,835.0012,560.0012,725.0012,647.091,593,000
15 Jan 202412,345.0012,645.0012,320.0012,635.0012,557.64334,000
12 Jan 202412,400.0012,480.0012,210.0012,340.0012,264.441,493,400
11 Jan 202411,790.0012,190.0011,770.0012,150.0012,075.611,480,400
10 Jan 202412,085.0012,120.0011,855.0011,855.0011,782.411,380,100
09 Jan 202412,225.0012,370.0011,870.0012,025.0011,951.371,666,100
05 Jan 202411,615.0011,870.0011,530.0011,860.0011,787.381,592,400
04 Jan 202411,200.0011,750.0011,150.0011,710.0011,638.301,911,400
29 Dec 202311,830.0012,055.0011,770.0011,930.0011,856.951,215,300
28 Dec 202311,830.0012,010.0011,765.0011,885.0011,812.231,293,900
27 Dec 202311,825.0011,975.0011,725.0011,830.0011,757.571,377,700
26 Dec 202311,475.0011,750.0011,450.0011,750.0011,678.06887,600
25 Dec 202311,610.0011,625.0011,175.0011,495.0011,424.621,516,500
22 Dec 202311,720.0011,820.0011,405.0011,555.0011,484.251,209,200
21 Dec 202311,470.0011,710.0011,400.0011,635.0011,563.761,193,900
20 Dec 202311,875.0011,945.0011,580.0011,720.0011,648.241,581,800
19 Dec 202311,400.0011,760.0011,335.0011,760.0011,687.991,695,500
18 Dec 202311,225.0011,395.0011,135.0011,335.0011,265.601,436,800
15 Dec 202311,655.0011,660.0011,160.0011,225.0011,156.272,143,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...