Scinex Corporation (TYO:2376)
Japan
· Delayed Price · Currency is JPY 739.00
+6.00 (0.82%)
Mar 9, 2026, 3:30 PM JST
Scinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 0.14% | 100 |
| Mar 5, 2026 | 738.00 | 738.00 | 732.00 | 732.00 | 732.00 | - | 2,200 |
| Mar 4, 2026 | 728.00 | 737.00 | 727.00 | 732.00 | 732.00 | -0.81% | 3,600 |
| Mar 3, 2026 | 732.00 | 738.00 | 732.00 | 738.00 | 738.00 | 0.41% | 1,400 |
| Mar 2, 2026 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 0.68% | 2,400 |
| Feb 27, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.14% | 1,000 |
| Feb 26, 2026 | 728.00 | 729.00 | 727.00 | 729.00 | 729.00 | -0.55% | 1,000 |
| Feb 25, 2026 | 735.00 | 735.00 | 730.00 | 733.00 | 733.00 | 0.14% | 1,300 |
| Feb 24, 2026 | 731.00 | 732.00 | 730.00 | 732.00 | 732.00 | - | 1,900 |
| Feb 20, 2026 | 734.00 | 734.00 | 732.00 | 732.00 | 732.00 | 0.55% | 600 |
| Feb 18, 2026 | 736.00 | 736.00 | 728.00 | 728.00 | 728.00 | -0.41% | 1,100 |
| Feb 17, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | 500 |
| Feb 16, 2026 | 743.00 | 743.00 | 731.00 | 731.00 | 731.00 | -1.62% | 1,700 |
| Feb 13, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0.27% | 400 |
| Feb 12, 2026 | 743.00 | 743.00 | 741.00 | 741.00 | 741.00 | -0.27% | 900 |
| Feb 10, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -0.27% | 900 |
| Feb 9, 2026 | 716.00 | 767.00 | 715.00 | 745.00 | 745.00 | -7.45% | 19,900 |
| Feb 6, 2026 | 795.00 | 805.00 | 785.00 | 805.00 | 805.00 | 0.75% | 8,700 |
| Feb 5, 2026 | 800.00 | 800.00 | 795.00 | 799.00 | 799.00 | - | 3,100 |
| Feb 4, 2026 | 796.00 | 800.00 | 792.00 | 799.00 | 799.00 | 0.25% | 5,000 |
| Feb 3, 2026 | 809.00 | 814.00 | 784.00 | 797.00 | 797.00 | 1.79% | 7,300 |
| Feb 2, 2026 | 744.00 | 794.00 | 744.00 | 783.00 | 783.00 | 5.38% | 18,200 |
| Jan 30, 2026 | 740.00 | 743.00 | 740.00 | 743.00 | 743.00 | 0.13% | 1,700 |
| Jan 29, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0.54% | 500 |
| Jan 28, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - | 100 |
| Jan 27, 2026 | 738.00 | 740.00 | 738.00 | 738.00 | 738.00 | -0.14% | 500 |
| Jan 26, 2026 | 741.00 | 743.00 | 739.00 | 739.00 | 739.00 | -0.14% | 5,800 |
| Jan 23, 2026 | 743.00 | 743.00 | 740.00 | 740.00 | 740.00 | -0.40% | 2,500 |
| Jan 22, 2026 | 744.00 | 744.00 | 742.00 | 743.00 | 743.00 | 0.41% | 800 |
| Jan 21, 2026 | 746.00 | 746.00 | 740.00 | 740.00 | 740.00 | -0.54% | 1,300 |
| Jan 20, 2026 | 742.00 | 745.00 | 739.00 | 744.00 | 744.00 | 0.68% | 2,100 |
| Jan 19, 2026 | 740.00 | 745.00 | 739.00 | 739.00 | 739.00 | -0.14% | 2,400 |
| Jan 16, 2026 | 743.00 | 746.00 | 737.00 | 740.00 | 740.00 | -0.40% | 1,100 |
| Jan 15, 2026 | 744.00 | 747.00 | 739.00 | 743.00 | 743.00 | -0.13% | 2,900 |
| Jan 14, 2026 | 742.00 | 750.00 | 741.00 | 744.00 | 744.00 | -0.13% | 2,200 |
| Jan 13, 2026 | 748.00 | 748.00 | 737.00 | 745.00 | 745.00 | 0.13% | 3,600 |
| Jan 9, 2026 | 745.00 | 749.00 | 744.00 | 744.00 | 744.00 | -0.13% | 2,100 |
| Jan 8, 2026 | 752.00 | 753.00 | 745.00 | 745.00 | 745.00 | -0.93% | 1,900 |
| Jan 7, 2026 | 750.00 | 752.00 | 742.00 | 752.00 | 752.00 | 1.21% | 3,100 |
| Jan 6, 2026 | 745.00 | 755.00 | 743.00 | 743.00 | 743.00 | -0.54% | 1,800 |
| Jan 5, 2026 | 742.00 | 750.00 | 741.00 | 747.00 | 747.00 | 1.22% | 5,000 |
| Dec 30, 2025 | 724.00 | 744.00 | 724.00 | 738.00 | 738.00 | 1.93% | 3,500 |
| Dec 29, 2025 | 725.00 | 728.00 | 724.00 | 724.00 | 724.00 | 1.83% | 7,600 |
| Dec 26, 2025 | 726.00 | 726.00 | 700.00 | 711.00 | 711.00 | -2.07% | 14,200 |
| Dec 25, 2025 | 733.00 | 734.00 | 723.00 | 726.00 | 726.00 | -1.09% | 5,500 |
| Dec 24, 2025 | 746.00 | 746.00 | 733.00 | 734.00 | 734.00 | -0.81% | 1,500 |
| Dec 23, 2025 | 737.00 | 740.00 | 734.00 | 740.00 | 740.00 | -0.40% | 1,200 |
| Dec 22, 2025 | 744.00 | 744.00 | 737.00 | 743.00 | 743.00 | 0.54% | 2,300 |
| Dec 19, 2025 | 740.00 | 741.00 | 730.00 | 739.00 | 739.00 | -0.14% | 1,100 |
| Dec 18, 2025 | 744.00 | 744.00 | 740.00 | 740.00 | 740.00 | -0.54% | 1,400 |
| Dec 17, 2025 | 746.00 | 746.00 | 744.00 | 744.00 | 744.00 | -0.40% | 1,400 |
| Dec 16, 2025 | 749.00 | 749.00 | 747.00 | 747.00 | 747.00 | -0.53% | 1,500 |
| Dec 15, 2025 | 748.00 | 751.00 | 748.00 | 751.00 | 751.00 | 0.40% | 500 |
| Dec 12, 2025 | 752.00 | 752.00 | 748.00 | 748.00 | 748.00 | -0.93% | 2,100 |
| Dec 11, 2025 | 755.00 | 764.00 | 754.00 | 755.00 | 755.00 | -0.26% | 1,200 |
| Dec 10, 2025 | 772.00 | 772.00 | 757.00 | 757.00 | 757.00 | -1.94% | 2,200 |
| Dec 9, 2025 | 773.00 | 773.00 | 759.00 | 772.00 | 772.00 | -0.64% | 1,600 |
| Dec 8, 2025 | 749.00 | 777.00 | 749.00 | 777.00 | 777.00 | 3.46% | 6,000 |
| Dec 5, 2025 | 762.00 | 762.00 | 751.00 | 751.00 | 751.00 | -1.44% | 4,300 |
| Dec 4, 2025 | 755.00 | 762.00 | 752.00 | 762.00 | 762.00 | 1.06% | 3,300 |
| Dec 3, 2025 | 756.00 | 761.00 | 754.00 | 754.00 | 754.00 | -0.13% | 1,600 |
| Dec 2, 2025 | 756.00 | 756.00 | 755.00 | 755.00 | 755.00 | -0.40% | 1,000 |
| Dec 1, 2025 | 761.00 | 761.00 | 757.00 | 758.00 | 758.00 | -0.66% | 1,300 |
| Nov 28, 2025 | 755.00 | 763.00 | 755.00 | 763.00 | 763.00 | 1.73% | 800 |
| Nov 27, 2025 | 745.00 | 759.00 | 745.00 | 750.00 | 750.00 | -0.53% | 900 |
| Nov 26, 2025 | 750.00 | 754.00 | 750.00 | 754.00 | 754.00 | 0.53% | 500 |
| Nov 25, 2025 | 758.00 | 765.00 | 750.00 | 750.00 | 750.00 | -1.19% | 2,000 |
| Nov 21, 2025 | 760.00 | 762.00 | 755.00 | 759.00 | 759.00 | 0.13% | 700 |
| Nov 20, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -0.13% | 100 |
| Nov 19, 2025 | 760.00 | 760.00 | 759.00 | 759.00 | 759.00 | -0.39% | 200 |
| Nov 18, 2025 | 765.00 | 767.00 | 762.00 | 762.00 | 762.00 | -0.39% | 500 |
| Nov 17, 2025 | 762.00 | 769.00 | 762.00 | 765.00 | 765.00 | 0.53% | 600 |
| Nov 14, 2025 | 767.00 | 767.00 | 761.00 | 761.00 | 761.00 | -0.52% | 1,100 |
| Nov 13, 2025 | 763.00 | 765.00 | 760.00 | 765.00 | 765.00 | -0.39% | 900 |
| Nov 12, 2025 | 767.00 | 769.00 | 765.00 | 768.00 | 768.00 | 0.13% | 1,100 |
| Nov 11, 2025 | 770.00 | 780.00 | 766.00 | 767.00 | 767.00 | -1.03% | 1,400 |
| Nov 10, 2025 | 778.00 | 778.00 | 762.00 | 775.00 | 775.00 | -0.13% | 1,600 |
| Nov 7, 2025 | 776.00 | 777.00 | 760.00 | 776.00 | 776.00 | 0.91% | 3,000 |
| Nov 6, 2025 | 767.00 | 783.00 | 763.00 | 769.00 | 769.00 | 0.65% | 2,700 |
| Nov 5, 2025 | 758.00 | 765.00 | 750.00 | 764.00 | 764.00 | 1.87% | 3,100 |
| Nov 4, 2025 | 750.00 | 750.00 | 741.00 | 750.00 | 750.00 | -0.53% | 5,500 |
| Oct 31, 2025 | 756.00 | 784.00 | 751.00 | 754.00 | 754.00 | -1.05% | 5,700 |
| Oct 30, 2025 | 747.00 | 764.00 | 743.00 | 762.00 | 762.00 | 2.01% | 2,900 |
| Oct 29, 2025 | 747.00 | 747.00 | 745.00 | 747.00 | 747.00 | - | 1,200 |
| Oct 28, 2025 | 741.00 | 747.00 | 741.00 | 747.00 | 747.00 | 0.81% | 1,000 |
| Oct 27, 2025 | 742.00 | 747.00 | 740.00 | 741.00 | 741.00 | -0.13% | 2,100 |
| Oct 24, 2025 | 743.00 | 744.00 | 740.00 | 742.00 | 742.00 | 0.41% | 900 |
| Oct 23, 2025 | 740.00 | 744.00 | 738.00 | 739.00 | 739.00 | -0.54% | 1,100 |
| Oct 22, 2025 | 739.00 | 744.00 | 739.00 | 743.00 | 743.00 | - | 900 |
| Oct 21, 2025 | 741.00 | 743.00 | 739.00 | 743.00 | 743.00 | -0.67% | 900 |
| Oct 20, 2025 | 738.00 | 748.00 | 738.00 | 748.00 | 748.00 | 1.49% | 400 |
| Oct 17, 2025 | 740.00 | 747.00 | 728.00 | 737.00 | 737.00 | -0.54% | 2,000 |
| Oct 16, 2025 | 752.00 | 753.00 | 741.00 | 741.00 | 741.00 | -1.59% | 2,500 |
| Oct 15, 2025 | 755.00 | 756.00 | 753.00 | 753.00 | 753.00 | -0.26% | 900 |
| Oct 14, 2025 | 758.00 | 762.00 | 754.00 | 755.00 | 755.00 | -0.53% | 1,400 |
| Oct 10, 2025 | 768.00 | 768.00 | 759.00 | 759.00 | 759.00 | -0.91% | 2,500 |
| Oct 9, 2025 | 767.00 | 773.00 | 766.00 | 766.00 | 766.00 | -0.13% | 500 |
| Oct 8, 2025 | 766.00 | 777.00 | 752.00 | 767.00 | 767.00 | -0.13% | 4,900 |
| Oct 7, 2025 | 774.00 | 775.00 | 768.00 | 768.00 | 768.00 | 0.26% | 1,100 |
| Oct 6, 2025 | 770.00 | 779.00 | 757.00 | 766.00 | 766.00 | -0.39% | 6,600 |