Want to see JP:7735 full AI Analyst Report?
SCREEN Holdings Co (7735) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,500.00 | 11,645.00 | 11,030.00 | 11,375.00 | 11,375.00 | -5.80% | 2,738,800 | 1.34 |
| Oct 29, 2026 | 12,040.00 | 12,185.00 | 11,660.00 | 12,075.00 | 12,075.00 | +0.37% | 2,656,800 | 1.28 |
| Oct 28, 2026 | 11,890.00 | 12,185.00 | 11,775.00 | 12,030.00 | 12,030.00 | +4.16% | 2,075,900 | 0.95 |
| Oct 27, 2026 | 11,625.00 | 11,850.00 | 11,460.00 | 11,550.00 | 11,550.00 | +3.82% | 1,815,900 | 0.81 |
| Oct 26, 2026 | 11,430.00 | 11,520.00 | 11,060.00 | 11,125.00 | 11,125.00 | -4.34% | 2,187,000 | 0.94 |
| Oct 23, 2026 | 11,315.00 | 11,755.00 | 10,970.00 | 11,630.00 | 11,630.00 | -1.19% | 2,533,000 | 1.09 |
| Oct 22, 2026 | 12,870.00 | 12,880.00 | 11,705.00 | 11,770.00 | 11,770.00 | -8.83% | 2,788,400 | 1.20 |
| Oct 21, 2026 | 13,190.00 | 13,290.00 | 12,740.00 | 12,910.00 | 12,910.00 | +0.82% | 1,738,500 | 0.74 |
| Oct 20, 2026 | 13,340.00 | 13,395.00 | 12,730.00 | 12,805.00 | 12,805.00 | -4.01% | 1,598,500 | 0.67 |
| Oct 19, 2026 | 13,125.00 | 13,430.00 | 13,085.00 | 13,340.00 | 13,340.00 | -3.44% | 1,896,400 | 0.79 |
| Oct 16, 2026 | 13,750.00 | 13,960.00 | 13,415.00 | 13,815.00 | 13,815.00 | +1.84% | 2,075,100 | 0.86 |
| Oct 15, 2026 | 14,535.00 | 14,620.00 | 13,465.00 | 13,565.00 | 13,565.00 | -10.58% | 2,970,000 | 1.26 |
| Oct 14, 2026 | 15,450.00 | 15,735.00 | 14,965.00 | 15,170.00 | 15,170.00 | -2.13% | 2,761,000 | 1.15 |
| Oct 13, 2026 | 15,920.00 | 16,000.00 | 15,405.00 | 15,500.00 | 15,500.00 | -6.32% | 2,033,800 | 0.83 |
| Oct 12, 2026 | 16,545.00 | 16,665.00 | 15,550.00 | 16,545.00 | 16,545.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 15,570.00 | 16,665.00 | 15,550.00 | 16,545.00 | 16,545.00 | +3.99% | 2,939,900 | 1.18 |
| Oct 08, 2026 | 15,915.00 | 16,370.00 | 15,840.00 | 15,910.00 | 15,910.00 | -0.03% | 2,114,300 | 0.84 |
| Oct 07, 2026 | 16,100.00 | 16,130.00 | 15,725.00 | 15,915.00 | 15,915.00 | -1.94% | 1,587,400 | 0.63 |
| Oct 06, 2026 | 15,850.00 | 16,230.00 | 15,660.00 | 16,230.00 | 16,230.00 | +2.82% | 1,813,000 | 0.71 |
| Oct 05, 2026 | 15,725.00 | 16,110.00 | 15,470.00 | 15,785.00 | 15,785.00 | +2.07% | 2,193,600 | 0.85 |
| Oct 02, 2026 | 15,500.00 | 15,690.00 | 15,320.00 | 15,465.00 | 15,465.00 | -0.80% | 1,769,000 | 0.68 |
| Oct 01, 2026 | 14,615.00 | 15,590.00 | 14,600.00 | 15,590.00 | 15,590.00 | +7.22% | 2,463,700 | 0.94 |
| Sep 30, 2026 | 14,945.00 | 15,125.00 | 14,355.00 | 14,540.00 | 14,540.00 | +0.07% | 3,017,600 | 1.15 |
| Sep 29, 2026 | 14,105.00 | 14,530.00 | 13,960.00 | 14,530.00 | 14,530.00 | +4.53% | 2,551,200 | 0.96 |
| Sep 28, 2026 | 14,040.00 | 14,485.00 | 13,835.00 | 13,960.00 | 13,900.00 | +1.60% | 2,733,900 | 1.01 |
| Sep 25, 2026 | 13,300.00 | 13,930.00 | 13,300.00 | 13,740.00 | 13,680.95 | +3.31% | 1,966,100 | 0.72 |
| Sep 24, 2026 | 13,105.00 | 13,365.00 | 12,860.00 | 13,300.00 | 13,242.84 | +3.87% | 1,815,800 | 0.66 |
| Sep 23, 2026 | 12,805.00 | 12,905.00 | 12,440.00 | 12,805.00 | 12,749.97 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 12,805.00 | 12,905.00 | 12,440.00 | 12,805.00 | 12,749.97 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 12,805.00 | 12,905.00 | 12,440.00 | 12,805.00 | 12,749.97 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 12,495.00 | 12,905.00 | 12,440.00 | 12,805.00 | 12,749.97 | +3.94% | 2,275,200 | 0.78 |
| Sep 17, 2026 | 12,705.00 | 12,775.00 | 12,140.00 | 12,320.00 | 12,267.05 | -2.76% | 1,849,800 | 0.63 |
| Sep 16, 2026 | 12,025.00 | 12,735.00 | 12,010.00 | 12,670.00 | 12,615.55 | +4.37% | 1,883,900 | 0.64 |
| Sep 15, 2026 | 11,805.00 | 12,330.00 | 11,805.00 | 12,140.00 | 12,087.82 | +0.29% | 1,535,200 | 0.51 |
| Sep 14, 2026 | 11,800.00 | 12,170.00 | 11,660.00 | 12,105.00 | 12,052.97 | -1.22% | 1,647,400 | 0.55 |
| Sep 11, 2026 | 12,335.00 | 12,460.00 | 12,100.00 | 12,255.00 | 12,202.33 | -6.02% | 1,850,700 | 0.61 |
| Sep 10, 2026 | 12,990.00 | 13,130.00 | 12,705.00 | 13,040.00 | 12,983.95 | +0.15% | 1,431,600 | 0.47 |
| Sep 09, 2026 | 13,270.00 | 13,560.00 | 12,920.00 | 13,020.00 | 12,964.04 | -1.88% | 1,983,000 | 0.64 |
| Sep 08, 2026 | 13,505.00 | 13,930.00 | 13,265.00 | 13,270.00 | 13,212.97 | -1.81% | 1,533,300 | 0.49 |
| Sep 07, 2026 | 13,400.00 | 13,570.00 | 13,245.00 | 13,515.00 | 13,456.91 | +3.72% | 1,354,500 | 0.43 |
| Sep 04, 2026 | 13,055.00 | 13,275.00 | 12,910.00 | 13,030.00 | 12,974.00 | +0.58% | 1,576,000 | 0.50 |
| Sep 03, 2026 | 13,160.00 | 13,215.00 | 12,880.00 | 12,955.00 | 12,899.32 | -1.45% | 1,888,400 | 0.59 |
| Sep 02, 2026 | 13,180.00 | 13,340.00 | 13,005.00 | 13,145.00 | 13,088.50 | -2.49% | 1,406,900 | 0.44 |
| Sep 01, 2026 | 13,250.00 | 13,590.00 | 13,180.00 | 13,480.00 | 13,422.06 | -0.88% | 1,324,000 | 0.41 |
| Aug 31, 2026 | 13,210.00 | 13,680.00 | 13,105.00 | 13,600.00 | 13,541.55 | -0.84% | 1,841,200 | 0.56 |
| Aug 28, 2026 | 13,525.00 | 14,025.00 | 13,525.00 | 13,715.00 | 13,656.05 | +1.33% | 1,861,500 | 0.57 |
| Aug 27, 2026 | 13,510.00 | 13,885.00 | 13,270.00 | 13,535.00 | 13,476.83 | +2.46% | 2,068,200 | 0.63 |
| Aug 26, 2026 | 13,100.00 | 13,325.00 | 12,850.00 | 13,210.00 | 13,153.22 | -0.71% | 1,677,000 | 0.51 |
| Aug 25, 2026 | 13,025.00 | 13,385.00 | 12,830.00 | 13,305.00 | 13,247.82 | +1.18% | 1,967,600 | 0.60 |
| Aug 24, 2026 | 13,165.00 | 13,460.00 | 13,020.00 | 13,150.00 | 13,093.48 | +1.39% | 2,253,000 | 0.68 |