SCAT Inc. (TYO:3974)
Japan
· Delayed Price · Currency is JPY 587.00
+3.00 (0.51%)
At close: Mar 11, 2026
SCAT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 585.00 | 590.00 | 585.00 | 587.00 | 587.00 | 0.51% | 1,500 |
| Mar 10, 2026 | 584.00 | 585.00 | 580.00 | 584.00 | 584.00 | 0.34% | 1,200 |
| Mar 9, 2026 | 581.00 | 582.00 | 575.00 | 582.00 | 582.00 | -1.02% | 2,500 |
| Mar 6, 2026 | 587.00 | 589.00 | 584.00 | 588.00 | 588.00 | 0.68% | 2,800 |
| Mar 5, 2026 | 587.00 | 591.00 | 584.00 | 584.00 | 584.00 | 0.86% | 1,900 |
| Mar 4, 2026 | 580.00 | 591.00 | 571.00 | 579.00 | 579.00 | -1.19% | 5,800 |
| Mar 3, 2026 | 593.00 | 594.00 | 585.00 | 586.00 | 586.00 | -0.85% | 3,800 |
| Mar 2, 2026 | 593.00 | 593.00 | 588.00 | 591.00 | 591.00 | 0.68% | 10,400 |
| Feb 27, 2026 | 583.00 | 589.00 | 583.00 | 587.00 | 587.00 | 0.69% | 1,800 |
| Feb 26, 2026 | 588.00 | 589.00 | 581.00 | 583.00 | 583.00 | -0.17% | 1,700 |
| Feb 25, 2026 | 583.00 | 588.00 | 582.00 | 584.00 | 584.00 | -0.51% | 2,000 |
| Feb 24, 2026 | 586.00 | 590.00 | 582.00 | 587.00 | 587.00 | 0.34% | 1,800 |
| Feb 20, 2026 | 585.00 | 585.00 | 581.00 | 585.00 | 585.00 | - | 1,400 |
| Feb 19, 2026 | 584.00 | 585.00 | 582.00 | 585.00 | 585.00 | 0.17% | 1,400 |
| Feb 18, 2026 | 586.00 | 587.00 | 584.00 | 584.00 | 584.00 | -0.34% | 1,800 |
| Feb 17, 2026 | 585.00 | 586.00 | 583.00 | 586.00 | 586.00 | 0.17% | 1,000 |
| Feb 16, 2026 | 582.00 | 590.00 | 579.00 | 585.00 | 585.00 | 0.52% | 5,200 |
| Feb 13, 2026 | 581.00 | 582.00 | 577.00 | 582.00 | 582.00 | 1.04% | 2,200 |
| Feb 12, 2026 | 579.00 | 580.00 | 573.00 | 576.00 | 576.00 | - | 4,500 |
| Feb 10, 2026 | 575.00 | 578.00 | 575.00 | 576.00 | 576.00 | - | 1,800 |
| Feb 9, 2026 | 578.00 | 578.00 | 574.00 | 576.00 | 576.00 | - | 1,400 |
| Feb 6, 2026 | 579.00 | 579.00 | 569.00 | 576.00 | 576.00 | 0.52% | 4,700 |
| Feb 5, 2026 | 570.00 | 575.00 | 570.00 | 573.00 | 573.00 | 0.70% | 1,300 |
| Feb 4, 2026 | 567.00 | 569.00 | 565.00 | 569.00 | 569.00 | 0.35% | 1,800 |
| Feb 3, 2026 | 570.00 | 573.00 | 564.00 | 567.00 | 567.00 | -0.53% | 7,800 |
| Feb 2, 2026 | 571.00 | 573.00 | 570.00 | 570.00 | 570.00 | -0.18% | 1,400 |
| Jan 30, 2026 | 571.00 | 571.00 | 568.00 | 571.00 | 571.00 | 0.18% | 600 |
| Jan 29, 2026 | 570.00 | 573.00 | 568.00 | 570.00 | 570.00 | -0.35% | 1,400 |
| Jan 28, 2026 | 572.00 | 576.00 | 571.00 | 572.00 | 572.00 | - | 2,600 |
| Jan 27, 2026 | 571.00 | 573.00 | 570.00 | 572.00 | 572.00 | 0.18% | 1,800 |
| Jan 26, 2026 | 566.00 | 572.00 | 565.00 | 571.00 | 571.00 | -0.35% | 4,600 |
| Jan 23, 2026 | 574.00 | 575.00 | 573.00 | 573.00 | 573.00 | - | 1,100 |
| Jan 22, 2026 | 575.00 | 575.00 | 571.00 | 573.00 | 573.00 | 0.35% | 1,700 |
| Jan 21, 2026 | 573.00 | 573.00 | 569.00 | 571.00 | 571.00 | -0.35% | 5,600 |
| Jan 20, 2026 | 576.00 | 577.00 | 570.00 | 573.00 | 573.00 | -0.52% | 1,500 |
| Jan 19, 2026 | 576.00 | 577.00 | 555.00 | 576.00 | 576.00 | - | 10,500 |
| Jan 16, 2026 | 577.00 | 578.00 | 576.00 | 576.00 | 576.00 | -0.17% | 2,800 |
| Jan 15, 2026 | 579.00 | 580.00 | 577.00 | 577.00 | 577.00 | - | 3,600 |
| Jan 14, 2026 | 578.00 | 579.00 | 577.00 | 577.00 | 577.00 | 0.17% | 2,400 |
| Jan 13, 2026 | 578.00 | 579.00 | 576.00 | 576.00 | 576.00 | - | 4,000 |
| Jan 9, 2026 | 578.00 | 579.00 | 576.00 | 576.00 | 576.00 | -0.35% | 3,700 |
| Jan 8, 2026 | 578.00 | 579.00 | 577.00 | 578.00 | 578.00 | -0.34% | 1,800 |
| Jan 7, 2026 | 580.00 | 583.00 | 580.00 | 580.00 | 580.00 | - | 5,800 |
| Jan 6, 2026 | 575.00 | 583.00 | 574.00 | 580.00 | 580.00 | 1.05% | 15,200 |
| Jan 5, 2026 | 568.00 | 576.00 | 568.00 | 574.00 | 574.00 | 0.70% | 11,500 |
| Dec 30, 2025 | 568.00 | 570.00 | 567.00 | 570.00 | 570.00 | 0.35% | 3,500 |
| Dec 29, 2025 | 569.00 | 570.00 | 567.00 | 568.00 | 568.00 | 0.18% | 2,700 |
| Dec 26, 2025 | 567.00 | 567.00 | 563.00 | 567.00 | 567.00 | - | 5,300 |
| Dec 25, 2025 | 568.00 | 568.00 | 565.00 | 567.00 | 567.00 | 0.35% | 2,700 |
| Dec 24, 2025 | 567.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.53% | 7,600 |
| Dec 23, 2025 | 570.00 | 570.00 | 564.00 | 568.00 | 568.00 | -0.35% | 3,400 |
| Dec 22, 2025 | 567.00 | 570.00 | 566.00 | 570.00 | 570.00 | 0.71% | 6,200 |
| Dec 19, 2025 | 570.00 | 570.00 | 565.00 | 566.00 | 566.00 | -0.53% | 4,400 |
| Dec 18, 2025 | 566.00 | 570.00 | 566.00 | 569.00 | 569.00 | 0.71% | 5,900 |
| Dec 17, 2025 | 570.00 | 570.00 | 564.00 | 565.00 | 565.00 | -0.70% | 6,600 |
| Dec 16, 2025 | 569.00 | 570.00 | 562.00 | 569.00 | 569.00 | - | 14,500 |
| Dec 15, 2025 | 560.00 | 577.00 | 555.00 | 569.00 | 569.00 | 4.98% | 62,000 |
| Dec 12, 2025 | 522.00 | 557.00 | 520.00 | 542.00 | 542.00 | 4.23% | 44,700 |
| Dec 11, 2025 | 519.00 | 521.00 | 519.00 | 520.00 | 520.00 | -0.19% | 2,700 |
| Dec 10, 2025 | 518.00 | 521.00 | 518.00 | 521.00 | 521.00 | -0.19% | 2,500 |
| Dec 9, 2025 | 521.00 | 523.00 | 519.00 | 522.00 | 522.00 | -0.19% | 5,300 |
| Dec 8, 2025 | 521.00 | 523.00 | 519.00 | 523.00 | 523.00 | 0.19% | 3,500 |
| Dec 5, 2025 | 528.00 | 528.00 | 520.00 | 522.00 | 522.00 | 0.58% | 5,500 |
| Dec 4, 2025 | 520.00 | 522.00 | 519.00 | 519.00 | 519.00 | -0.95% | 1,600 |
| Dec 3, 2025 | 519.00 | 528.00 | 515.00 | 524.00 | 524.00 | 1.35% | 20,200 |
| Dec 2, 2025 | 520.00 | 521.00 | 517.00 | 517.00 | 517.00 | -1.15% | 3,400 |
| Dec 1, 2025 | 523.00 | 524.00 | 520.00 | 523.00 | 523.00 | - | 3,600 |
| Nov 28, 2025 | 517.00 | 523.00 | 517.00 | 523.00 | 523.00 | 1.16% | 3,400 |
| Nov 27, 2025 | 514.00 | 520.00 | 514.00 | 517.00 | 517.00 | -0.39% | 3,300 |
| Nov 26, 2025 | 517.00 | 519.00 | 512.00 | 519.00 | 519.00 | 0.39% | 8,700 |
| Nov 25, 2025 | 518.00 | 523.00 | 517.00 | 517.00 | 517.00 | -0.19% | 12,800 |
| Nov 21, 2025 | 519.00 | 523.00 | 517.00 | 518.00 | 518.00 | -0.19% | 8,400 |
| Nov 20, 2025 | 520.00 | 522.00 | 518.00 | 519.00 | 519.00 | -0.38% | 6,400 |
| Nov 19, 2025 | 521.00 | 523.00 | 518.00 | 521.00 | 521.00 | -0.38% | 3,200 |
| Nov 18, 2025 | 524.00 | 525.00 | 520.00 | 523.00 | 523.00 | 0.58% | 5,600 |
| Nov 17, 2025 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.33% | 9,400 |
| Nov 14, 2025 | 521.00 | 531.00 | 521.00 | 527.00 | 527.00 | -0.38% | 9,400 |
| Nov 13, 2025 | 527.00 | 531.00 | 521.00 | 529.00 | 529.00 | 0.19% | 10,500 |
| Nov 12, 2025 | 528.00 | 534.00 | 525.00 | 528.00 | 528.00 | - | 19,200 |
| Nov 11, 2025 | 514.00 | 530.00 | 509.00 | 528.00 | 528.00 | 2.52% | 20,500 |
| Nov 10, 2025 | 501.00 | 519.00 | 501.00 | 515.00 | 515.00 | 2.59% | 24,800 |
| Nov 7, 2025 | 503.00 | 505.00 | 501.00 | 502.00 | 502.00 | -0.40% | 11,300 |
| Nov 6, 2025 | 502.00 | 504.00 | 500.00 | 504.00 | 504.00 | 0.80% | 12,500 |
| Nov 5, 2025 | 500.00 | 503.00 | 496.00 | 500.00 | 500.00 | - | 17,700 |
| Nov 4, 2025 | 500.00 | 505.00 | 497.00 | 500.00 | 500.00 | -0.99% | 28,200 |
| Oct 31, 2025 | 496.00 | 509.00 | 496.00 | 505.00 | 505.00 | 1.20% | 41,300 |
| Oct 30, 2025 | 500.00 | 528.00 | 496.00 | 499.00 | 499.00 | -11.99% | 113,300 |
| Oct 29, 2025 | 572.00 | 573.00 | 565.00 | 567.00 | 560.00 | -0.87% | 64,800 |
| Oct 28, 2025 | 572.00 | 574.00 | 566.00 | 572.00 | 564.94 | - | 53,000 |
| Oct 27, 2025 | 571.00 | 574.00 | 570.00 | 572.00 | 564.94 | 0.53% | 21,800 |
| Oct 24, 2025 | 570.00 | 571.00 | 559.00 | 569.00 | 561.98 | -0.35% | 27,400 |
| Oct 23, 2025 | 566.00 | 571.00 | 565.00 | 571.00 | 563.95 | 1.06% | 14,100 |
| Oct 22, 2025 | 561.00 | 565.00 | 560.00 | 565.00 | 558.02 | 1.44% | 11,900 |
| Oct 21, 2025 | 560.00 | 560.00 | 553.00 | 557.00 | 550.12 | -0.89% | 19,400 |
| Oct 20, 2025 | 562.00 | 565.00 | 556.00 | 562.00 | 555.06 | 1.44% | 22,900 |
| Oct 17, 2025 | 571.00 | 571.00 | 554.00 | 554.00 | 547.16 | -1.42% | 28,400 |
| Oct 16, 2025 | 569.00 | 572.00 | 558.00 | 562.00 | 555.06 | -0.53% | 19,600 |
| Oct 15, 2025 | 561.00 | 566.00 | 553.00 | 565.00 | 558.02 | 1.07% | 14,000 |
| Oct 14, 2025 | 575.00 | 580.00 | 545.00 | 559.00 | 552.10 | -2.78% | 49,500 |
| Oct 10, 2025 | 578.00 | 578.00 | 570.00 | 575.00 | 567.90 | -0.52% | 9,600 |