SCAT Inc. (TYO:3974)
Japan
· Delayed Price · Currency is JPY 577.00
+4.00 (0.70%)
Apr 30, 2026, 3:30 PM JST
SCAT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 575.00 | 578.00 | 573.00 | 576.00 | 576.00 | 0.52% | 4,000 |
| Apr 28, 2026 | 575.00 | 577.00 | 569.00 | 573.00 | 573.00 | -1.55% | 2,500 |
| Apr 27, 2026 | 586.00 | 586.00 | 579.00 | 582.00 | 575.00 | 0.17% | 2,600 |
| Apr 24, 2026 | 580.00 | 585.00 | 580.00 | 581.00 | 574.01 | - | 3,000 |
| Apr 23, 2026 | 580.00 | 583.00 | 580.00 | 581.00 | 574.01 | 0.17% | 600 |
| Apr 22, 2026 | 582.00 | 582.00 | 580.00 | 580.00 | 573.02 | -0.34% | 1,200 |
| Apr 21, 2026 | 586.00 | 586.00 | 581.00 | 582.00 | 575.00 | 0.17% | 1,300 |
| Apr 20, 2026 | 590.00 | 590.00 | 581.00 | 581.00 | 574.01 | -1.36% | 3,600 |
| Apr 17, 2026 | 587.00 | 589.00 | 586.00 | 589.00 | 581.92 | - | 1,000 |
| Apr 16, 2026 | 589.00 | 592.00 | 584.00 | 589.00 | 581.92 | 0.17% | 4,400 |
| Apr 15, 2026 | 585.00 | 588.00 | 584.00 | 588.00 | 580.93 | 0.68% | 3,300 |
| Apr 14, 2026 | 589.00 | 592.00 | 584.00 | 584.00 | 576.98 | -0.85% | 3,300 |
| Apr 13, 2026 | 617.00 | 617.00 | 561.00 | 589.00 | 581.92 | -4.23% | 27,300 |
| Apr 10, 2026 | 622.00 | 622.00 | 612.00 | 615.00 | 607.60 | -0.97% | 3,800 |
| Apr 9, 2026 | 628.00 | 629.00 | 621.00 | 621.00 | 613.53 | -0.16% | 3,200 |
| Apr 8, 2026 | 629.00 | 630.00 | 622.00 | 622.00 | 614.52 | -1.11% | 8,200 |
| Apr 7, 2026 | 625.00 | 630.00 | 618.00 | 629.00 | 621.43 | 0.64% | 4,200 |
| Apr 6, 2026 | 619.00 | 630.00 | 619.00 | 625.00 | 617.48 | 1.13% | 13,000 |
| Apr 3, 2026 | 608.00 | 620.00 | 608.00 | 618.00 | 610.57 | 1.98% | 5,300 |
| Apr 2, 2026 | 611.00 | 627.00 | 603.00 | 606.00 | 598.71 | -0.66% | 7,900 |
| Apr 1, 2026 | 593.00 | 631.00 | 586.00 | 610.00 | 602.66 | 4.10% | 18,900 |
| Mar 31, 2026 | 591.00 | 591.00 | 586.00 | 586.00 | 578.95 | -0.17% | 2,200 |
| Mar 30, 2026 | 582.00 | 587.00 | 580.00 | 587.00 | 579.94 | 0.17% | 2,500 |
| Mar 27, 2026 | 582.00 | 587.00 | 580.00 | 586.00 | 578.95 | 0.34% | 1,400 |
| Mar 26, 2026 | 584.00 | 585.00 | 579.00 | 584.00 | 576.98 | 0.52% | 1,100 |
| Mar 25, 2026 | 581.00 | 582.00 | 580.00 | 581.00 | 574.01 | - | 1,200 |
| Mar 24, 2026 | 581.00 | 582.00 | 580.00 | 581.00 | 574.01 | - | 1,000 |
| Mar 23, 2026 | 586.00 | 588.00 | 579.00 | 581.00 | 574.01 | -0.85% | 2,000 |
| Mar 19, 2026 | 582.00 | 586.00 | 580.00 | 586.00 | 578.95 | 0.34% | 1,800 |
| Mar 18, 2026 | 585.00 | 590.00 | 583.00 | 584.00 | 576.98 | -0.85% | 1,300 |
| Mar 17, 2026 | 583.00 | 592.00 | 583.00 | 589.00 | 581.92 | -0.51% | 2,100 |
| Mar 16, 2026 | 590.00 | 592.00 | 585.00 | 592.00 | 584.88 | 0.34% | 5,900 |
| Mar 13, 2026 | 580.00 | 590.00 | 579.00 | 590.00 | 582.90 | 1.20% | 4,000 |
| Mar 12, 2026 | 587.00 | 587.00 | 581.00 | 583.00 | 575.99 | -0.68% | 1,100 |
| Mar 11, 2026 | 585.00 | 590.00 | 585.00 | 587.00 | 579.94 | 0.51% | 1,500 |
| Mar 10, 2026 | 584.00 | 585.00 | 580.00 | 584.00 | 576.98 | 0.34% | 1,200 |
| Mar 9, 2026 | 581.00 | 582.00 | 575.00 | 582.00 | 575.00 | -1.02% | 2,500 |
| Mar 6, 2026 | 587.00 | 589.00 | 584.00 | 588.00 | 580.93 | 0.68% | 2,800 |
| Mar 5, 2026 | 587.00 | 591.00 | 584.00 | 584.00 | 576.98 | 0.86% | 1,900 |
| Mar 4, 2026 | 580.00 | 591.00 | 571.00 | 579.00 | 572.04 | -1.19% | 5,800 |
| Mar 3, 2026 | 593.00 | 594.00 | 585.00 | 586.00 | 578.95 | -0.85% | 3,800 |
| Mar 2, 2026 | 593.00 | 593.00 | 588.00 | 591.00 | 583.89 | 0.68% | 10,400 |
| Feb 27, 2026 | 583.00 | 589.00 | 583.00 | 587.00 | 579.94 | 0.69% | 1,800 |
| Feb 26, 2026 | 588.00 | 589.00 | 581.00 | 583.00 | 575.99 | -0.17% | 1,700 |
| Feb 25, 2026 | 583.00 | 588.00 | 582.00 | 584.00 | 576.98 | -0.51% | 2,000 |
| Feb 24, 2026 | 586.00 | 590.00 | 582.00 | 587.00 | 579.94 | 0.34% | 1,800 |
| Feb 20, 2026 | 585.00 | 585.00 | 581.00 | 585.00 | 577.96 | - | 1,400 |
| Feb 19, 2026 | 584.00 | 585.00 | 582.00 | 585.00 | 577.96 | 0.17% | 1,400 |
| Feb 18, 2026 | 586.00 | 587.00 | 584.00 | 584.00 | 576.98 | -0.34% | 1,800 |
| Feb 17, 2026 | 585.00 | 586.00 | 583.00 | 586.00 | 578.95 | 0.17% | 1,000 |
| Feb 16, 2026 | 582.00 | 590.00 | 579.00 | 585.00 | 577.96 | 0.52% | 5,200 |
| Feb 13, 2026 | 581.00 | 582.00 | 577.00 | 582.00 | 575.00 | 1.04% | 2,200 |
| Feb 12, 2026 | 579.00 | 580.00 | 573.00 | 576.00 | 569.07 | - | 4,500 |
| Feb 10, 2026 | 575.00 | 578.00 | 575.00 | 576.00 | 569.07 | - | 1,800 |
| Feb 9, 2026 | 578.00 | 578.00 | 574.00 | 576.00 | 569.07 | - | 1,400 |
| Feb 6, 2026 | 579.00 | 579.00 | 569.00 | 576.00 | 569.07 | 0.52% | 4,700 |
| Feb 5, 2026 | 570.00 | 575.00 | 570.00 | 573.00 | 566.11 | 0.70% | 1,300 |
| Feb 4, 2026 | 567.00 | 569.00 | 565.00 | 569.00 | 562.16 | 0.35% | 1,800 |
| Feb 3, 2026 | 570.00 | 573.00 | 564.00 | 567.00 | 560.18 | -0.53% | 7,800 |
| Feb 2, 2026 | 571.00 | 573.00 | 570.00 | 570.00 | 563.14 | -0.18% | 1,400 |
| Jan 30, 2026 | 571.00 | 571.00 | 568.00 | 571.00 | 564.13 | 0.18% | 600 |
| Jan 29, 2026 | 570.00 | 573.00 | 568.00 | 570.00 | 563.14 | -0.35% | 1,400 |
| Jan 28, 2026 | 572.00 | 576.00 | 571.00 | 572.00 | 565.12 | - | 2,600 |
| Jan 27, 2026 | 571.00 | 573.00 | 570.00 | 572.00 | 565.12 | 0.18% | 1,800 |
| Jan 26, 2026 | 566.00 | 572.00 | 565.00 | 571.00 | 564.13 | -0.35% | 4,600 |
| Jan 23, 2026 | 574.00 | 575.00 | 573.00 | 573.00 | 566.11 | - | 1,100 |
| Jan 22, 2026 | 575.00 | 575.00 | 571.00 | 573.00 | 566.11 | 0.35% | 1,700 |
| Jan 21, 2026 | 573.00 | 573.00 | 569.00 | 571.00 | 564.13 | -0.35% | 5,600 |
| Jan 20, 2026 | 576.00 | 577.00 | 570.00 | 573.00 | 566.11 | -0.52% | 1,500 |
| Jan 19, 2026 | 576.00 | 577.00 | 555.00 | 576.00 | 569.07 | - | 10,500 |
| Jan 16, 2026 | 577.00 | 578.00 | 576.00 | 576.00 | 569.07 | -0.17% | 2,800 |
| Jan 15, 2026 | 579.00 | 580.00 | 577.00 | 577.00 | 570.06 | - | 3,600 |
| Jan 14, 2026 | 578.00 | 579.00 | 577.00 | 577.00 | 570.06 | 0.17% | 2,400 |
| Jan 13, 2026 | 578.00 | 579.00 | 576.00 | 576.00 | 569.07 | - | 4,000 |
| Jan 9, 2026 | 578.00 | 579.00 | 576.00 | 576.00 | 569.07 | -0.35% | 3,700 |
| Jan 8, 2026 | 578.00 | 579.00 | 577.00 | 578.00 | 571.05 | -0.34% | 1,800 |
| Jan 7, 2026 | 580.00 | 583.00 | 580.00 | 580.00 | 573.02 | - | 5,800 |
| Jan 6, 2026 | 575.00 | 583.00 | 574.00 | 580.00 | 573.02 | 1.05% | 15,200 |
| Jan 5, 2026 | 568.00 | 576.00 | 568.00 | 574.00 | 567.10 | 0.70% | 11,500 |
| Dec 30, 2025 | 568.00 | 570.00 | 567.00 | 570.00 | 563.14 | 0.35% | 3,500 |
| Dec 29, 2025 | 569.00 | 570.00 | 567.00 | 568.00 | 561.17 | 0.18% | 2,700 |
| Dec 26, 2025 | 567.00 | 567.00 | 563.00 | 567.00 | 560.18 | - | 5,300 |
| Dec 25, 2025 | 568.00 | 568.00 | 565.00 | 567.00 | 560.18 | 0.35% | 2,700 |
| Dec 24, 2025 | 567.00 | 570.00 | 565.00 | 565.00 | 558.20 | -0.53% | 7,600 |
| Dec 23, 2025 | 570.00 | 570.00 | 564.00 | 568.00 | 561.17 | -0.35% | 3,400 |
| Dec 22, 2025 | 567.00 | 570.00 | 566.00 | 570.00 | 563.14 | 0.71% | 6,200 |
| Dec 19, 2025 | 570.00 | 570.00 | 565.00 | 566.00 | 559.19 | -0.53% | 4,400 |
| Dec 18, 2025 | 566.00 | 570.00 | 566.00 | 569.00 | 562.16 | 0.71% | 5,900 |
| Dec 17, 2025 | 570.00 | 570.00 | 564.00 | 565.00 | 558.20 | -0.70% | 6,600 |
| Dec 16, 2025 | 569.00 | 570.00 | 562.00 | 569.00 | 562.16 | - | 14,500 |
| Dec 15, 2025 | 560.00 | 577.00 | 555.00 | 569.00 | 562.16 | 4.98% | 62,000 |
| Dec 12, 2025 | 522.00 | 557.00 | 520.00 | 542.00 | 535.48 | 4.23% | 44,700 |
| Dec 11, 2025 | 519.00 | 521.00 | 519.00 | 520.00 | 513.75 | -0.19% | 2,700 |
| Dec 10, 2025 | 518.00 | 521.00 | 518.00 | 521.00 | 514.73 | -0.19% | 2,500 |
| Dec 9, 2025 | 521.00 | 523.00 | 519.00 | 522.00 | 515.72 | -0.19% | 5,300 |
| Dec 8, 2025 | 521.00 | 523.00 | 519.00 | 523.00 | 516.71 | 0.19% | 3,500 |
| Dec 5, 2025 | 528.00 | 528.00 | 520.00 | 522.00 | 515.72 | 0.58% | 5,500 |
| Dec 4, 2025 | 520.00 | 522.00 | 519.00 | 519.00 | 512.76 | -0.95% | 1,600 |
| Dec 3, 2025 | 519.00 | 528.00 | 515.00 | 524.00 | 517.70 | 1.35% | 20,200 |
| Dec 2, 2025 | 520.00 | 521.00 | 517.00 | 517.00 | 510.78 | -1.15% | 3,400 |