Want to see JP:4845 full AI Analyst Report?
Scala, Inc. (4845) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 315.00 | 322.00 | 315.00 | 320.00 | 320.00 | +1.91% | 66,000 | 1.12 |
| Oct 29, 2026 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | -2.18% | 393,000 | 7.35 |
| Oct 28, 2026 | 328.00 | 329.00 | 321.00 | 321.00 | 321.00 | -2.43% | 120,400 | 2.30 |
| Oct 27, 2026 | 328.00 | 330.00 | 326.00 | 329.00 | 329.00 | +0.30% | 35,100 | 0.67 |
| Oct 26, 2026 | 327.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.61% | 29,600 | 0.56 |
| Oct 23, 2026 | 332.00 | 335.00 | 329.00 | 330.00 | 330.00 | -0.30% | 50,600 | 0.96 |
| Oct 22, 2026 | 329.00 | 333.00 | 329.00 | 331.00 | 331.00 | +0.61% | 36,700 | 0.69 |
| Oct 21, 2026 | 328.00 | 332.00 | 326.00 | 329.00 | 329.00 | +0.30% | 53,900 | 1.02 |
| Oct 20, 2026 | 327.00 | 331.00 | 325.00 | 328.00 | 328.00 | +0.31% | 60,300 | 1.16 |
| Oct 19, 2026 | 326.00 | 329.00 | 326.00 | 327.00 | 327.00 | -0.91% | 37,100 | 0.72 |
| Oct 16, 2026 | 325.00 | 332.00 | 325.00 | 330.00 | 330.00 | +1.54% | 52,400 | 1.02 |
| Oct 15, 2026 | 327.00 | 330.00 | 323.00 | 325.00 | 325.00 | -1.22% | 94,800 | 1.90 |
| Oct 14, 2026 | 328.00 | 332.00 | 326.00 | 329.00 | 329.00 | +0.61% | 77,500 | 1.57 |
| Oct 13, 2026 | 327.00 | 331.00 | 323.00 | 327.00 | 327.00 | -0.61% | 64,900 | 1.33 |
| Oct 12, 2026 | 329.00 | 334.00 | 323.00 | 329.00 | 329.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 325.00 | 334.00 | 323.00 | 329.00 | 329.00 | +1.23% | 93,600 | 1.92 |
| Oct 08, 2026 | 325.00 | 327.00 | 321.00 | 325.00 | 325.00 | -0.61% | 113,400 | 2.40 |
| Oct 07, 2026 | 332.00 | 335.00 | 326.00 | 327.00 | 327.00 | -2.68% | 141,400 | 3.08 |
| Oct 06, 2026 | 333.00 | 340.00 | 333.00 | 336.00 | 336.00 | -2.04% | 95,300 | 2.12 |
| Oct 05, 2026 | 345.00 | 347.00 | 339.00 | 343.00 | 343.00 | +1.18% | 121,800 | 2.79 |
| Oct 02, 2026 | 346.00 | 346.00 | 338.00 | 339.00 | 339.00 | -2.31% | 128,000 | 2.99 |
| Oct 01, 2026 | 349.00 | 349.00 | 346.00 | 347.00 | 347.00 | +0.29% | 39,700 | 0.90 |
| Sep 30, 2026 | 349.00 | 349.00 | 344.00 | 346.00 | 346.00 | +0.00% | 42,800 | 0.95 |
| Sep 29, 2026 | 350.00 | 350.00 | 345.00 | 346.00 | 346.00 | -1.70% | 91,200 | 2.03 |
| Sep 28, 2026 | 351.00 | 352.00 | 349.00 | 352.00 | 352.00 | +0.57% | 25,100 | 0.55 |
| Sep 25, 2026 | 346.00 | 351.00 | 346.00 | 350.00 | 350.00 | +0.86% | 26,100 | 0.55 |
| Sep 24, 2026 | 349.00 | 350.00 | 347.00 | 347.00 | 347.00 | -0.86% | 140,100 | 2.95 |
| Sep 23, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 350.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 350.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 350.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 352.00 | 352.00 | 347.00 | 350.00 | 350.00 | +0.00% | 32,700 | 0.65 |
| Sep 17, 2026 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | +0.57% | 15,000 | 0.30 |
| Sep 16, 2026 | 347.00 | 353.00 | 346.00 | 348.00 | 348.00 | -0.57% | 29,300 | 0.58 |
| Sep 15, 2026 | 349.00 | 350.00 | 346.00 | 350.00 | 350.00 | +1.16% | 35,400 | 0.70 |
| Sep 14, 2026 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | +0.58% | 21,000 | 0.41 |
| Sep 11, 2026 | 343.00 | 344.00 | 341.00 | 344.00 | 344.00 | +0.00% | 53,500 | 1.05 |
| Sep 10, 2026 | 345.00 | 346.00 | 343.00 | 344.00 | 344.00 | -0.29% | 23,400 | 0.46 |
| Sep 09, 2026 | 347.00 | 347.00 | 344.00 | 345.00 | 345.00 | -0.58% | 20,700 | 0.41 |
| Sep 08, 2026 | 348.00 | 350.00 | 345.00 | 347.00 | 347.00 | -0.29% | 41,000 | 0.81 |
| Sep 07, 2026 | 355.00 | 355.00 | 348.00 | 348.00 | 348.00 | -1.97% | 105,500 | 2.14 |
| Sep 04, 2026 | 351.00 | 355.00 | 350.00 | 355.00 | 355.00 | +0.85% | 35,500 | 0.72 |
| Sep 03, 2026 | 351.00 | 354.00 | 351.00 | 352.00 | 352.00 | +0.00% | 40,700 | 0.83 |
| Sep 02, 2026 | 356.00 | 356.00 | 351.00 | 352.00 | 352.00 | -1.68% | 53,400 | 1.09 |
| Sep 01, 2026 | 356.00 | 358.00 | 355.00 | 358.00 | 358.00 | -0.28% | 37,700 | 0.77 |
| Aug 31, 2026 | 354.00 | 359.00 | 353.00 | 359.00 | 359.00 | +1.41% | 42,300 | 0.87 |
| Aug 28, 2026 | 353.00 | 357.00 | 352.00 | 354.00 | 354.00 | +0.28% | 41,900 | 0.86 |
| Aug 27, 2026 | 354.00 | 354.00 | 351.00 | 353.00 | 353.00 | -0.56% | 35,700 | 0.73 |
| Aug 26, 2026 | 355.00 | 359.00 | 351.00 | 355.00 | 355.00 | -0.28% | 55,700 | 1.13 |
| Aug 25, 2026 | 357.00 | 358.00 | 354.00 | 356.00 | 356.00 | -0.28% | 50,200 | 1.02 |
| Aug 24, 2026 | 358.00 | 359.00 | 354.00 | 357.00 | 357.00 | -0.56% | 39,900 | 0.82 |