SCAT Inc.(JP:3974)
Â¥550.00-2.00 (-0.36%)
JP:3974
SCAT Inc. historical prices
Â¥550.00
At close:-2.00 (-0.36%)
Want to see JP:3974 full AI Analyst Report?
SCAT Inc. (3974) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 553.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.36% | 14,200 | 0.77 |
| Nov 10, 2026 | 568.00 | 576.00 | 538.00 | 552.00 | 552.00 | -1.08% | 23,300 | 1.29 |
| Nov 09, 2026 | 559.00 | 590.00 | 558.00 | 568.00 | 568.00 | +1.79% | 43,900 | 2.52 |
| Nov 06, 2026 | 680.00 | 812.00 | 551.00 | 558.00 | 558.00 | -20.40% | 513,000 | 55.39 |
| Nov 05, 2026 | 662.00 | 704.00 | 635.00 | 701.00 | 701.00 | +5.89% | 42,700 | 4.95 |
| Nov 04, 2026 | 655.00 | 662.00 | 650.00 | 662.00 | 662.00 | 0.00% | 16,300 | 1.94 |
| Nov 03, 2026 | 662.00 | 667.00 | 652.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 655.00 | 667.00 | 652.00 | 662.00 | 662.00 | -1.93% | 17,200 | 2.05 |
| Oct 30, 2026 | 697.00 | 700.00 | 672.00 | 675.00 | 675.00 | -4.12% | 38,900 | 4.98 |
| Oct 29, 2026 | 613.00 | 759.00 | 583.00 | 704.00 | 704.00 | +4.68% | 106,600 | 17.26 |
| Oct 28, 2026 | 671.00 | 680.00 | 670.00 | 680.00 | 672.50 | +1.19% | 25,200 | 4.31 |
| Oct 27, 2026 | 673.00 | 674.00 | 663.00 | 672.00 | 664.59 | -0.15% | 16,200 | 2.87 |
| Oct 26, 2026 | 674.00 | 674.00 | 668.00 | 673.00 | 665.58 | +0.30% | 15,200 | 2.77 |
| Oct 23, 2026 | 673.00 | 673.00 | 669.00 | 671.00 | 663.60 | +0.15% | 4,900 | 0.86 |
| Oct 22, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 662.61 | 0.00% | 5,300 | 0.92 |
| Oct 21, 2026 | 670.00 | 671.00 | 669.00 | 670.00 | 662.61 | +0.30% | 6,800 | 1.17 |
| Oct 20, 2026 | 670.00 | 674.00 | 666.00 | 668.00 | 660.63 | -0.30% | 12,100 | 2.14 |
| Oct 19, 2026 | 675.00 | 675.00 | 667.00 | 670.00 | 662.61 | -0.45% | 14,700 | 2.70 |
| Oct 16, 2026 | 675.00 | 676.00 | 673.00 | 673.00 | 665.58 | -0.30% | 7,300 | 1.37 |
| Oct 15, 2026 | 676.00 | 677.00 | 670.00 | 675.00 | 667.56 | -0.15% | 7,900 | 1.52 |
| Oct 14, 2026 | 677.00 | 677.00 | 674.00 | 676.00 | 668.54 | -0.15% | 5,100 | 0.98 |
| Oct 13, 2026 | 672.00 | 677.00 | 670.00 | 677.00 | 669.53 | +1.04% | 7,600 | 1.49 |
| Oct 12, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 662.61 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 662.61 | 0.00% | 5,100 | 0.97 |
| Oct 08, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 662.61 | -0.15% | 7,800 | 1.48 |
| Oct 07, 2026 | 676.00 | 678.00 | 670.00 | 671.00 | 663.60 | -0.74% | 7,800 | 1.49 |
| Oct 06, 2026 | 675.00 | 680.00 | 674.00 | 676.00 | 668.54 | +0.30% | 10,400 | 2.02 |
| Oct 05, 2026 | 665.00 | 678.00 | 662.00 | 674.00 | 666.57 | +1.97% | 14,200 | 2.86 |
| Oct 02, 2026 | 661.00 | 664.00 | 660.00 | 661.00 | 653.71 | +0.46% | 6,400 | 1.31 |
| Oct 01, 2026 | 660.00 | 661.00 | 656.00 | 658.00 | 650.74 | -0.15% | 10,900 | 2.27 |
| Sep 30, 2026 | 659.00 | 663.00 | 657.00 | 659.00 | 651.73 | 0.00% | 17,100 | 3.72 |
| Sep 29, 2026 | 655.00 | 661.00 | 654.00 | 659.00 | 651.73 | +0.61% | 18,900 | 4.33 |
| Sep 28, 2026 | 657.00 | 664.00 | 653.00 | 655.00 | 647.78 | -0.46% | 29,600 | 7.32 |
| Sep 25, 2026 | 657.00 | 659.00 | 650.00 | 658.00 | 650.74 | +0.61% | 9,100 | 2.32 |
| Sep 24, 2026 | 658.00 | 662.00 | 654.00 | 654.00 | 646.79 | -0.46% | 7,200 | 1.86 |
| Sep 23, 2026 | 657.00 | 665.00 | 651.00 | 657.00 | 649.75 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 657.00 | 665.00 | 651.00 | 657.00 | 649.75 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 657.00 | 665.00 | 651.00 | 657.00 | 649.75 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 660.00 | 665.00 | 651.00 | 657.00 | 649.75 | -0.45% | 8,600 | 2.15 |
| Sep 17, 2026 | 666.00 | 668.00 | 660.00 | 660.00 | 652.72 | 0.00% | 16,000 | 4.22 |
| Sep 16, 2026 | 665.00 | 665.00 | 654.00 | 660.00 | 652.72 | -1.05% | 3,200 | 0.84 |
| Sep 15, 2026 | 673.00 | 673.00 | 661.00 | 667.00 | 659.64 | -0.60% | 6,700 | 1.77 |
| Sep 14, 2026 | 666.00 | 675.00 | 662.00 | 671.00 | 663.60 | 0.00% | 8,300 | 2.21 |
| Sep 11, 2026 | 666.00 | 671.00 | 661.00 | 671.00 | 663.60 | +0.45% | 5,500 | 1.45 |
| Sep 10, 2026 | 671.00 | 672.00 | 665.00 | 668.00 | 660.63 | -0.15% | 2,200 | 0.57 |
| Sep 09, 2026 | 675.00 | 675.00 | 668.00 | 669.00 | 661.62 | -0.59% | 2,000 | 0.51 |
| Sep 08, 2026 | 673.00 | 674.00 | 671.00 | 673.00 | 665.58 | 0.00% | 1,200 | 0.31 |
| Sep 07, 2026 | 665.00 | 673.00 | 665.00 | 673.00 | 665.58 | +1.20% | 1,600 | 0.41 |
| Sep 04, 2026 | 672.00 | 672.00 | 665.00 | 665.00 | 657.67 | -1.04% | 3,200 | 0.82 |
| Sep 03, 2026 | 671.00 | 672.00 | 670.00 | 672.00 | 664.59 | +0.15% | 1,000 | 0.25 |
