Scinex Corporation (TYO:2376)
Japan
· Delayed Price · Currency is JPY 653.00
+3.00 (0.46%)
Apr 28, 2026, 3:30 PM JST
Scinex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 652.00 | 653.00 | 652.00 | 653.00 | 653.00 | 0.46% | 500 |
| Apr 27, 2026 | 664.00 | 664.00 | 650.00 | 650.00 | 650.00 | -1.52% | 3,900 |
| Apr 24, 2026 | 650.00 | 663.00 | 650.00 | 660.00 | 660.00 | 2.48% | 3,100 |
| Apr 23, 2026 | 649.00 | 649.00 | 644.00 | 644.00 | 644.00 | -0.92% | 500 |
| Apr 22, 2026 | 660.00 | 660.00 | 647.00 | 650.00 | 650.00 | -0.31% | 2,800 |
| Apr 21, 2026 | 645.00 | 657.00 | 642.00 | 652.00 | 652.00 | 1.72% | 4,200 |
| Apr 20, 2026 | 651.00 | 655.00 | 641.00 | 641.00 | 641.00 | -1.54% | 2,200 |
| Apr 17, 2026 | 643.00 | 662.00 | 643.00 | 651.00 | 651.00 | 1.40% | 3,300 |
| Apr 16, 2026 | 642.00 | 648.00 | 637.00 | 642.00 | 642.00 | -0.77% | 3,000 |
| Apr 15, 2026 | 641.00 | 653.00 | 640.00 | 647.00 | 647.00 | 1.73% | 5,400 |
| Apr 14, 2026 | 639.00 | 642.00 | 635.00 | 636.00 | 636.00 | -0.63% | 3,800 |
| Apr 13, 2026 | 640.00 | 644.00 | 639.00 | 640.00 | 640.00 | -0.62% | 4,200 |
| Apr 10, 2026 | 665.00 | 665.00 | 636.00 | 644.00 | 644.00 | -3.16% | 15,200 |
| Apr 9, 2026 | 667.00 | 669.00 | 659.00 | 665.00 | 665.00 | -0.89% | 11,400 |
| Apr 8, 2026 | 677.00 | 677.00 | 662.00 | 671.00 | 671.00 | -0.74% | 15,800 |
| Apr 7, 2026 | 687.00 | 687.00 | 672.00 | 676.00 | 676.00 | -0.15% | 13,700 |
| Apr 6, 2026 | 703.00 | 710.00 | 677.00 | 677.00 | 677.00 | -9.49% | 130,500 |
| Apr 3, 2026 | 880.00 | 985.00 | 748.00 | 748.00 | 748.00 | -14.22% | 165,000 |
| Apr 2, 2026 | 780.00 | 872.00 | 776.00 | 872.00 | 872.00 | 9.69% | 23,500 |
| Apr 1, 2026 | 766.00 | 799.00 | 739.00 | 795.00 | 795.00 | 5.16% | 4,900 |
| Mar 31, 2026 | 786.00 | 786.00 | 756.00 | 756.00 | 756.00 | -3.82% | 3,400 |
| Mar 30, 2026 | 793.00 | 827.00 | 781.00 | 786.00 | 786.00 | -7.85% | 5,000 |
| Mar 27, 2026 | 850.00 | 868.00 | 835.00 | 853.00 | 838.00 | 0.59% | 27,500 |
| Mar 26, 2026 | 775.00 | 848.00 | 759.00 | 848.00 | 833.09 | 9.42% | 23,500 |
| Mar 25, 2026 | 787.00 | 791.00 | 766.00 | 775.00 | 761.37 | -2.02% | 4,900 |
| Mar 24, 2026 | 743.00 | 791.00 | 743.00 | 791.00 | 777.09 | 4.91% | 6,500 |
| Mar 23, 2026 | 720.00 | 754.00 | 719.00 | 754.00 | 740.74 | 5.16% | 10,900 |
| Mar 19, 2026 | 720.00 | 724.00 | 717.00 | 717.00 | 704.39 | -0.69% | 1,600 |
| Mar 18, 2026 | 730.00 | 730.00 | 721.00 | 722.00 | 709.30 | -1.10% | 1,300 |
| Mar 17, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 717.16 | 0.27% | 600 |
| Mar 16, 2026 | 726.00 | 728.00 | 726.00 | 728.00 | 715.20 | 0.28% | 200 |
| Mar 12, 2026 | 723.00 | 726.00 | 721.00 | 726.00 | 713.23 | 0.28% | 600 |
| Mar 11, 2026 | 733.00 | 733.00 | 723.00 | 724.00 | 711.27 | -0.28% | 2,100 |
| Mar 10, 2026 | 739.00 | 739.00 | 700.00 | 726.00 | 713.23 | -1.76% | 7,200 |
| Mar 9, 2026 | 729.00 | 740.00 | 727.00 | 739.00 | 726.00 | 0.82% | 2,600 |
| Mar 6, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 720.11 | 0.14% | 100 |
| Mar 5, 2026 | 738.00 | 738.00 | 732.00 | 732.00 | 719.13 | - | 2,200 |
| Mar 4, 2026 | 728.00 | 737.00 | 727.00 | 732.00 | 719.13 | -0.81% | 3,600 |
| Mar 3, 2026 | 732.00 | 738.00 | 732.00 | 738.00 | 725.02 | 0.41% | 1,400 |
| Mar 2, 2026 | 730.00 | 740.00 | 730.00 | 735.00 | 722.08 | 0.68% | 2,400 |
| Feb 27, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 717.16 | 0.14% | 1,000 |
| Feb 26, 2026 | 728.00 | 729.00 | 727.00 | 729.00 | 716.18 | -0.55% | 1,000 |
| Feb 25, 2026 | 735.00 | 735.00 | 730.00 | 733.00 | 720.11 | 0.14% | 1,300 |
| Feb 24, 2026 | 731.00 | 732.00 | 730.00 | 732.00 | 719.13 | - | 1,900 |
| Feb 20, 2026 | 734.00 | 734.00 | 732.00 | 732.00 | 719.13 | 0.55% | 600 |
| Feb 18, 2026 | 736.00 | 736.00 | 728.00 | 728.00 | 715.20 | -0.41% | 1,100 |
| Feb 17, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 718.15 | - | 500 |
| Feb 16, 2026 | 743.00 | 743.00 | 731.00 | 731.00 | 718.15 | -1.62% | 1,700 |
| Feb 13, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 729.93 | 0.27% | 400 |
| Feb 12, 2026 | 743.00 | 743.00 | 741.00 | 741.00 | 727.97 | -0.27% | 900 |
| Feb 10, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 729.93 | -0.27% | 900 |
| Feb 9, 2026 | 716.00 | 767.00 | 715.00 | 745.00 | 731.90 | -7.45% | 19,900 |
| Feb 6, 2026 | 795.00 | 805.00 | 785.00 | 805.00 | 790.84 | 0.75% | 8,700 |
| Feb 5, 2026 | 800.00 | 800.00 | 795.00 | 799.00 | 784.95 | - | 3,100 |
| Feb 4, 2026 | 796.00 | 800.00 | 792.00 | 799.00 | 784.95 | 0.25% | 5,000 |
| Feb 3, 2026 | 809.00 | 814.00 | 784.00 | 797.00 | 782.98 | 1.79% | 7,300 |
| Feb 2, 2026 | 744.00 | 794.00 | 744.00 | 783.00 | 769.23 | 5.38% | 18,200 |
| Jan 30, 2026 | 740.00 | 743.00 | 740.00 | 743.00 | 729.93 | 0.13% | 1,700 |
| Jan 29, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 728.95 | 0.54% | 500 |
| Jan 28, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 725.02 | - | 100 |
| Jan 27, 2026 | 738.00 | 740.00 | 738.00 | 738.00 | 725.02 | -0.14% | 500 |
| Jan 26, 2026 | 741.00 | 743.00 | 739.00 | 739.00 | 726.00 | -0.14% | 5,800 |
| Jan 23, 2026 | 743.00 | 743.00 | 740.00 | 740.00 | 726.99 | -0.40% | 2,500 |
| Jan 22, 2026 | 744.00 | 744.00 | 742.00 | 743.00 | 729.93 | 0.41% | 800 |
| Jan 21, 2026 | 746.00 | 746.00 | 740.00 | 740.00 | 726.99 | -0.54% | 1,300 |
| Jan 20, 2026 | 742.00 | 745.00 | 739.00 | 744.00 | 730.92 | 0.68% | 2,100 |
| Jan 19, 2026 | 740.00 | 745.00 | 739.00 | 739.00 | 726.00 | -0.14% | 2,400 |
| Jan 16, 2026 | 743.00 | 746.00 | 737.00 | 740.00 | 726.99 | -0.40% | 1,100 |
| Jan 15, 2026 | 744.00 | 747.00 | 739.00 | 743.00 | 729.93 | -0.13% | 2,900 |
| Jan 14, 2026 | 742.00 | 750.00 | 741.00 | 744.00 | 730.92 | -0.13% | 2,200 |
| Jan 13, 2026 | 748.00 | 748.00 | 737.00 | 745.00 | 731.90 | 0.13% | 3,600 |
| Jan 9, 2026 | 745.00 | 749.00 | 744.00 | 744.00 | 730.92 | -0.13% | 2,100 |
| Jan 8, 2026 | 752.00 | 753.00 | 745.00 | 745.00 | 731.90 | -0.93% | 1,900 |
| Jan 7, 2026 | 750.00 | 752.00 | 742.00 | 752.00 | 738.78 | 1.21% | 3,100 |
| Jan 6, 2026 | 745.00 | 755.00 | 743.00 | 743.00 | 729.93 | -0.54% | 1,800 |
| Jan 5, 2026 | 742.00 | 750.00 | 741.00 | 747.00 | 733.86 | 1.22% | 5,000 |
| Dec 30, 2025 | 724.00 | 744.00 | 724.00 | 738.00 | 725.02 | 1.93% | 3,500 |
| Dec 29, 2025 | 725.00 | 728.00 | 724.00 | 724.00 | 711.27 | 1.83% | 7,600 |
| Dec 26, 2025 | 726.00 | 726.00 | 700.00 | 711.00 | 698.50 | -2.07% | 14,200 |
| Dec 25, 2025 | 733.00 | 734.00 | 723.00 | 726.00 | 713.23 | -1.09% | 5,500 |
| Dec 24, 2025 | 746.00 | 746.00 | 733.00 | 734.00 | 721.09 | -0.81% | 1,500 |
| Dec 23, 2025 | 737.00 | 740.00 | 734.00 | 740.00 | 726.99 | -0.40% | 1,200 |
| Dec 22, 2025 | 744.00 | 744.00 | 737.00 | 743.00 | 729.93 | 0.54% | 2,300 |
| Dec 19, 2025 | 740.00 | 741.00 | 730.00 | 739.00 | 726.00 | -0.14% | 1,100 |
| Dec 18, 2025 | 744.00 | 744.00 | 740.00 | 740.00 | 726.99 | -0.54% | 1,400 |
| Dec 17, 2025 | 746.00 | 746.00 | 744.00 | 744.00 | 730.92 | -0.40% | 1,400 |
| Dec 16, 2025 | 749.00 | 749.00 | 747.00 | 747.00 | 733.86 | -0.53% | 1,500 |
| Dec 15, 2025 | 748.00 | 751.00 | 748.00 | 751.00 | 737.79 | 0.40% | 500 |
| Dec 12, 2025 | 752.00 | 752.00 | 748.00 | 748.00 | 734.85 | -0.93% | 2,100 |
| Dec 11, 2025 | 755.00 | 764.00 | 754.00 | 755.00 | 741.72 | -0.26% | 1,200 |
| Dec 10, 2025 | 772.00 | 772.00 | 757.00 | 757.00 | 743.69 | -1.94% | 2,200 |
| Dec 9, 2025 | 773.00 | 773.00 | 759.00 | 772.00 | 758.42 | -0.64% | 1,600 |
| Dec 8, 2025 | 749.00 | 777.00 | 749.00 | 777.00 | 763.34 | 3.46% | 6,000 |
| Dec 5, 2025 | 762.00 | 762.00 | 751.00 | 751.00 | 737.79 | -1.44% | 4,300 |
| Dec 4, 2025 | 755.00 | 762.00 | 752.00 | 762.00 | 748.60 | 1.06% | 3,300 |
| Dec 3, 2025 | 756.00 | 761.00 | 754.00 | 754.00 | 740.74 | -0.13% | 1,600 |
| Dec 2, 2025 | 756.00 | 756.00 | 755.00 | 755.00 | 741.72 | -0.40% | 1,000 |
| Dec 1, 2025 | 761.00 | 761.00 | 757.00 | 758.00 | 744.67 | -0.66% | 1,300 |
| Nov 28, 2025 | 755.00 | 763.00 | 755.00 | 763.00 | 749.58 | 1.73% | 800 |
| Nov 27, 2025 | 745.00 | 759.00 | 745.00 | 750.00 | 736.81 | -0.53% | 900 |