Scroll Corporation(JP:8005)
Â¥1,813.00+8.00 (+0.44%)
JP:8005
Scroll Corporation historical prices
Â¥1,813.00
At close:+8.00 (+0.44%)
Want to see JP:8005 full AI Analyst Report?
Scroll Corporation (8005) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,810.00 | 1,813.00 | 1,799.00 | 1,813.00 | 1,813.00 | +0.44% | 89,200 | 0.50 |
| Nov 12, 2026 | 1,805.00 | 1,814.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.28% | 91,300 | 0.51 |
| Nov 11, 2026 | 1,788.00 | 1,812.00 | 1,788.00 | 1,810.00 | 1,810.00 | +0.61% | 115,300 | 0.64 |
| Nov 10, 2026 | 1,780.00 | 1,800.00 | 1,769.00 | 1,799.00 | 1,799.00 | +4.71% | 103,500 | 0.57 |
| Nov 09, 2026 | 1,738.00 | 1,784.00 | 1,732.00 | 1,775.00 | 1,775.00 | +3.32% | 239,200 | 1.33 |
| Nov 06, 2026 | 1,723.00 | 1,751.00 | 1,709.00 | 1,718.00 | 1,718.00 | -4.18% | 191,700 | 1.08 |
| Nov 05, 2026 | 1,749.00 | 1,797.00 | 1,749.00 | 1,793.00 | 1,793.00 | +4.12% | 238,300 | 1.34 |
| Nov 04, 2026 | 1,706.00 | 1,732.00 | 1,706.00 | 1,722.00 | 1,722.00 | +0.94% | 161,800 | 0.90 |
| Nov 03, 2026 | 1,706.00 | 1,714.00 | 1,696.00 | 1,706.00 | 1,706.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,711.00 | 1,714.00 | 1,696.00 | 1,706.00 | 1,706.00 | -0.35% | 122,400 | 0.66 |
| Oct 30, 2026 | 1,731.00 | 1,751.00 | 1,700.00 | 1,712.00 | 1,712.00 | -1.21% | 167,100 | 0.88 |
| Oct 29, 2026 | 1,727.00 | 1,734.00 | 1,719.00 | 1,733.00 | 1,733.00 | +0.41% | 230,100 | 1.17 |
| Oct 28, 2026 | 1,755.00 | 1,763.00 | 1,725.00 | 1,726.00 | 1,726.00 | -1.60% | 116,900 | 0.59 |
| Oct 27, 2026 | 1,779.00 | 1,779.00 | 1,749.00 | 1,754.00 | 1,754.00 | -1.41% | 130,500 | 0.66 |
| Oct 26, 2026 | 1,771.00 | 1,780.00 | 1,763.00 | 1,779.00 | 1,779.00 | +0.45% | 72,000 | 0.36 |
| Oct 23, 2026 | 1,761.00 | 1,778.00 | 1,753.00 | 1,771.00 | 1,771.00 | +0.85% | 140,800 | 0.71 |
| Oct 22, 2026 | 1,747.00 | 1,762.00 | 1,740.00 | 1,756.00 | 1,756.00 | +0.63% | 139,900 | 0.70 |
| Oct 21, 2026 | 1,760.00 | 1,766.00 | 1,741.00 | 1,745.00 | 1,745.00 | -1.08% | 96,200 | 0.48 |
| Oct 20, 2026 | 1,772.00 | 1,775.00 | 1,755.00 | 1,764.00 | 1,764.00 | -0.51% | 88,600 | 0.44 |
| Oct 19, 2026 | 1,784.00 | 1,785.00 | 1,760.00 | 1,773.00 | 1,773.00 | +0.17% | 97,800 | 0.48 |
| Oct 16, 2026 | 1,761.00 | 1,781.00 | 1,752.00 | 1,770.00 | 1,770.00 | +0.40% | 119,200 | 0.59 |
| Oct 15, 2026 | 1,731.00 | 1,763.00 | 1,727.00 | 1,763.00 | 1,763.00 | +1.15% | 210,100 | 1.06 |
| Oct 14, 2026 | 1,746.00 | 1,752.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.34% | 78,900 | 0.39 |
| Oct 13, 2026 | 1,731.00 | 1,751.00 | 1,729.00 | 1,749.00 | 1,749.00 | +1.39% | 98,100 | 0.49 |
| Oct 12, 2026 | 1,725.00 | 1,734.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,721.00 | 1,734.00 | 1,720.00 | 1,725.00 | 1,725.00 | +0.52% | 80,500 | 0.40 |
| Oct 08, 2026 | 1,721.00 | 1,721.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.12% | 123,700 | 0.61 |
| Oct 07, 2026 | 1,727.00 | 1,737.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.75% | 136,400 | 0.67 |
| Oct 06, 2026 | 1,729.00 | 1,736.00 | 1,726.00 | 1,731.00 | 1,731.00 | +0.23% | 85,400 | 0.42 |
| Oct 05, 2026 | 1,731.00 | 1,731.00 | 1,713.00 | 1,727.00 | 1,727.00 | -0.29% | 151,300 | 0.74 |
| Oct 02, 2026 | 1,745.00 | 1,746.00 | 1,717.00 | 1,732.00 | 1,732.00 | -1.25% | 192,600 | 0.94 |
| Oct 01, 2026 | 1,750.00 | 1,761.00 | 1,741.00 | 1,754.00 | 1,754.00 | -0.28% | 87,900 | 0.43 |
| Sep 30, 2026 | 1,726.00 | 1,759.00 | 1,724.00 | 1,759.00 | 1,759.00 | +1.74% | 169,800 | 0.82 |
| Sep 29, 2026 | 1,743.00 | 1,743.00 | 1,726.00 | 1,729.00 | 1,729.00 | -0.80% | 212,700 | 1.03 |
| Sep 28, 2026 | 1,820.00 | 1,824.00 | 1,794.00 | 1,794.00 | 1,743.00 | -1.27% | 327,200 | 1.59 |
| Sep 25, 2026 | 1,797.00 | 1,825.00 | 1,793.00 | 1,817.00 | 1,765.35 | +1.34% | 279,800 | 1.37 |
| Sep 24, 2026 | 1,775.00 | 1,798.00 | 1,768.00 | 1,793.00 | 1,742.03 | +0.96% | 223,700 | 1.10 |
| Sep 23, 2026 | 1,776.00 | 1,782.00 | 1,766.00 | 1,776.00 | 1,725.51 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,776.00 | 1,782.00 | 1,766.00 | 1,776.00 | 1,725.51 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,776.00 | 1,782.00 | 1,766.00 | 1,776.00 | 1,725.51 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,781.00 | 1,782.00 | 1,766.00 | 1,776.00 | 1,725.51 | -0.50% | 186,700 | 0.90 |
| Sep 17, 2026 | 1,775.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,734.26 | +0.90% | 142,100 | 0.68 |
| Sep 16, 2026 | 1,768.00 | 1,777.00 | 1,765.00 | 1,769.00 | 1,718.71 | +0.23% | 134,900 | 0.65 |
| Sep 15, 2026 | 1,759.00 | 1,765.00 | 1,756.00 | 1,765.00 | 1,714.82 | +0.34% | 94,100 | 0.45 |
| Sep 14, 2026 | 1,730.00 | 1,761.00 | 1,730.00 | 1,759.00 | 1,709.00 | +1.74% | 169,300 | 0.80 |
| Sep 11, 2026 | 1,732.00 | 1,740.00 | 1,725.00 | 1,729.00 | 1,679.85 | -1.03% | 225,100 | 1.07 |
| Sep 10, 2026 | 1,750.00 | 1,755.00 | 1,736.00 | 1,747.00 | 1,697.34 | -0.63% | 258,299 | 1.23 |
| Sep 09, 2026 | 1,770.00 | 1,770.00 | 1,752.00 | 1,758.00 | 1,708.02 | -1.18% | 237,200 | 1.13 |
| Sep 08, 2026 | 1,778.00 | 1,789.00 | 1,773.00 | 1,779.00 | 1,728.43 | +0.17% | 238,000 | 1.14 |
| Sep 07, 2026 | 1,793.00 | 1,797.00 | 1,776.00 | 1,776.00 | 1,725.51 | -1.00% | 144,000 | 0.68 |
