Scala, Inc. (TYO:4845)
Japan
· Delayed Price · Currency is JPY 363.00
+7.00 (1.97%)
Mar 10, 2026, 3:30 PM JST
Scala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 359.00 | 363.00 | 355.00 | 363.00 | 363.00 | 1.97% | 44,300 |
| Mar 9, 2026 | 355.00 | 360.00 | 352.00 | 356.00 | 356.00 | -1.39% | 89,800 |
| Mar 6, 2026 | 362.00 | 363.00 | 360.00 | 361.00 | 361.00 | 0.28% | 33,900 |
| Mar 5, 2026 | 360.00 | 363.00 | 358.00 | 360.00 | 360.00 | 1.98% | 49,500 |
| Mar 4, 2026 | 360.00 | 360.00 | 352.00 | 353.00 | 353.00 | -1.94% | 109,800 |
| Mar 3, 2026 | 363.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.83% | 97,300 |
| Mar 2, 2026 | 369.00 | 369.00 | 363.00 | 363.00 | 363.00 | -1.63% | 112,500 |
| Feb 27, 2026 | 367.00 | 371.00 | 367.00 | 369.00 | 369.00 | 0.54% | 32,100 |
| Feb 26, 2026 | 364.00 | 368.00 | 363.00 | 367.00 | 367.00 | 1.10% | 54,500 |
| Feb 25, 2026 | 363.00 | 364.00 | 361.00 | 363.00 | 363.00 | - | 100,900 |
| Feb 24, 2026 | 368.00 | 369.00 | 363.00 | 363.00 | 363.00 | -1.36% | 110,500 |
| Feb 20, 2026 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | -0.81% | 78,600 |
| Feb 19, 2026 | 372.00 | 373.00 | 371.00 | 371.00 | 371.00 | -0.27% | 25,500 |
| Feb 18, 2026 | 371.00 | 375.00 | 371.00 | 372.00 | 372.00 | - | 23,700 |
| Feb 17, 2026 | 371.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.80% | 72,700 |
| Feb 16, 2026 | 376.00 | 377.00 | 375.00 | 375.00 | 375.00 | - | 46,900 |
| Feb 13, 2026 | 377.00 | 379.00 | 375.00 | 375.00 | 375.00 | -0.79% | 34,000 |
| Feb 12, 2026 | 379.00 | 380.00 | 377.00 | 378.00 | 378.00 | -0.26% | 40,300 |
| Feb 10, 2026 | 373.00 | 379.00 | 373.00 | 379.00 | 379.00 | 1.61% | 22,700 |
| Feb 9, 2026 | 376.00 | 378.00 | 373.00 | 373.00 | 373.00 | -0.27% | 32,100 |
| Feb 6, 2026 | 373.00 | 376.00 | 372.00 | 374.00 | 374.00 | 0.27% | 39,300 |
| Feb 5, 2026 | 373.00 | 377.00 | 372.00 | 373.00 | 373.00 | 0.27% | 30,100 |
| Feb 4, 2026 | 373.00 | 374.00 | 372.00 | 372.00 | 372.00 | - | 22,300 |
| Feb 3, 2026 | 373.00 | 374.00 | 371.00 | 372.00 | 372.00 | -0.27% | 34,000 |
| Feb 2, 2026 | 377.00 | 378.00 | 373.00 | 373.00 | 373.00 | - | 38,300 |
| Jan 30, 2026 | 374.00 | 375.00 | 372.00 | 373.00 | 373.00 | 0.54% | 37,200 |
| Jan 29, 2026 | 375.00 | 376.00 | 370.00 | 371.00 | 371.00 | -1.07% | 94,500 |
| Jan 28, 2026 | 378.00 | 378.00 | 375.00 | 375.00 | 375.00 | -0.79% | 91,100 |
| Jan 27, 2026 | 380.00 | 381.00 | 378.00 | 378.00 | 378.00 | -0.53% | 41,500 |
| Jan 26, 2026 | 382.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.26% | 70,000 |
| Jan 23, 2026 | 382.00 | 383.00 | 381.00 | 381.00 | 381.00 | -0.26% | 36,300 |
| Jan 22, 2026 | 382.00 | 384.00 | 381.00 | 382.00 | 382.00 | - | 70,900 |
| Jan 21, 2026 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | -0.52% | 67,700 |
| Jan 20, 2026 | 385.00 | 389.00 | 384.00 | 384.00 | 384.00 | -1.03% | 50,200 |
| Jan 19, 2026 | 389.00 | 389.00 | 386.00 | 388.00 | 388.00 | -0.26% | 33,700 |
| Jan 16, 2026 | 387.00 | 389.00 | 386.00 | 389.00 | 389.00 | 0.52% | 43,600 |
| Jan 15, 2026 | 386.00 | 389.00 | 385.00 | 387.00 | 387.00 | 0.52% | 48,000 |
| Jan 14, 2026 | 386.00 | 388.00 | 384.00 | 385.00 | 385.00 | 0.26% | 47,100 |
| Jan 13, 2026 | 386.00 | 388.00 | 384.00 | 384.00 | 384.00 | -0.52% | 68,700 |
| Jan 9, 2026 | 383.00 | 387.00 | 383.00 | 386.00 | 386.00 | 0.52% | 17,900 |
| Jan 8, 2026 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | 0.52% | 41,500 |
| Jan 7, 2026 | 383.00 | 383.00 | 381.00 | 382.00 | 382.00 | -0.52% | 27,800 |
| Jan 6, 2026 | 381.00 | 384.00 | 381.00 | 384.00 | 384.00 | 0.79% | 53,900 |
| Jan 5, 2026 | 383.00 | 383.00 | 378.00 | 381.00 | 381.00 | -0.78% | 92,700 |
| Dec 30, 2025 | 389.00 | 389.00 | 384.00 | 384.00 | 384.00 | -1.54% | 54,700 |
| Dec 29, 2025 | 385.00 | 391.00 | 385.00 | 390.00 | 390.00 | -0.51% | 85,500 |
| Dec 26, 2025 | 392.00 | 392.00 | 390.00 | 392.00 | 383.50 | - | 82,500 |
| Dec 25, 2025 | 389.00 | 392.00 | 388.00 | 392.00 | 383.50 | 0.77% | 110,600 |
| Dec 24, 2025 | 388.00 | 390.00 | 388.00 | 389.00 | 380.57 | 0.26% | 54,900 |
| Dec 23, 2025 | 390.00 | 390.00 | 388.00 | 388.00 | 379.59 | -0.26% | 44,000 |
| Dec 22, 2025 | 392.00 | 392.00 | 389.00 | 389.00 | 380.57 | -0.77% | 93,200 |
| Dec 19, 2025 | 393.00 | 393.00 | 391.00 | 392.00 | 383.50 | -0.25% | 35,900 |
| Dec 18, 2025 | 393.00 | 394.00 | 391.00 | 393.00 | 384.48 | - | 30,800 |
| Dec 17, 2025 | 391.00 | 394.00 | 391.00 | 393.00 | 384.48 | 0.51% | 23,200 |
| Dec 16, 2025 | 393.00 | 394.00 | 391.00 | 391.00 | 382.52 | -0.51% | 56,000 |
| Dec 15, 2025 | 391.00 | 393.00 | 391.00 | 393.00 | 384.48 | 0.26% | 36,800 |
| Dec 12, 2025 | 391.00 | 393.00 | 390.00 | 392.00 | 383.50 | 0.77% | 70,200 |
| Dec 11, 2025 | 393.00 | 393.00 | 389.00 | 389.00 | 380.57 | -1.02% | 55,900 |
| Dec 10, 2025 | 393.00 | 393.00 | 390.00 | 393.00 | 384.48 | 0.26% | 24,900 |
| Dec 9, 2025 | 393.00 | 393.00 | 390.00 | 392.00 | 383.50 | 0.26% | 41,900 |
| Dec 8, 2025 | 391.00 | 393.00 | 390.00 | 391.00 | 382.52 | 0.26% | 46,000 |
| Dec 5, 2025 | 391.00 | 395.00 | 390.00 | 390.00 | 381.54 | -1.52% | 45,300 |
| Dec 4, 2025 | 391.00 | 396.00 | 390.00 | 396.00 | 387.41 | 1.80% | 39,100 |
| Dec 3, 2025 | 391.00 | 395.00 | 389.00 | 389.00 | 380.57 | -1.02% | 47,400 |
| Dec 2, 2025 | 396.00 | 397.00 | 393.00 | 393.00 | 384.48 | -0.76% | 28,700 |
| Dec 1, 2025 | 399.00 | 399.00 | 396.00 | 396.00 | 387.41 | -1.00% | 32,200 |
| Nov 28, 2025 | 398.00 | 401.00 | 398.00 | 400.00 | 391.33 | - | 59,100 |
| Nov 27, 2025 | 398.00 | 401.00 | 396.00 | 400.00 | 391.33 | 0.50% | 54,200 |
| Nov 26, 2025 | 390.00 | 398.00 | 390.00 | 398.00 | 389.37 | 2.05% | 36,000 |
| Nov 25, 2025 | 391.00 | 393.00 | 388.00 | 390.00 | 381.54 | -0.26% | 46,400 |
| Nov 21, 2025 | 385.00 | 391.00 | 385.00 | 391.00 | 382.52 | 1.56% | 34,900 |
| Nov 20, 2025 | 388.00 | 388.00 | 385.00 | 385.00 | 376.65 | -0.52% | 33,200 |
| Nov 19, 2025 | 390.00 | 390.00 | 385.00 | 387.00 | 378.61 | 0.26% | 29,100 |
| Nov 18, 2025 | 391.00 | 391.00 | 386.00 | 386.00 | 377.63 | -0.77% | 47,300 |
| Nov 17, 2025 | 392.00 | 396.00 | 388.00 | 389.00 | 380.57 | -1.77% | 68,000 |
| Nov 14, 2025 | 399.00 | 401.00 | 395.00 | 396.00 | 387.41 | -0.75% | 48,400 |
| Nov 13, 2025 | 399.00 | 400.00 | 395.00 | 399.00 | 390.35 | 0.50% | 22,800 |
| Nov 12, 2025 | 394.00 | 398.00 | 392.00 | 397.00 | 388.39 | 1.53% | 26,300 |
| Nov 11, 2025 | 392.00 | 394.00 | 389.00 | 391.00 | 382.52 | 0.51% | 23,000 |
| Nov 10, 2025 | 388.00 | 392.00 | 388.00 | 389.00 | 380.57 | 0.52% | 29,900 |
| Nov 7, 2025 | 386.00 | 390.00 | 386.00 | 387.00 | 378.61 | 0.26% | 16,800 |
| Nov 6, 2025 | 388.00 | 392.00 | 386.00 | 386.00 | 377.63 | -0.52% | 38,300 |
| Nov 5, 2025 | 392.00 | 392.00 | 386.00 | 388.00 | 379.59 | -0.51% | 83,100 |
| Nov 4, 2025 | 394.00 | 394.00 | 390.00 | 390.00 | 381.54 | -0.76% | 24,200 |
| Oct 31, 2025 | 394.00 | 394.00 | 391.00 | 393.00 | 384.48 | 0.26% | 33,700 |
| Oct 30, 2025 | 398.00 | 398.00 | 392.00 | 392.00 | 383.50 | -0.51% | 65,400 |
| Oct 29, 2025 | 396.00 | 397.00 | 393.00 | 394.00 | 385.46 | -0.51% | 35,100 |
| Oct 28, 2025 | 399.00 | 400.00 | 396.00 | 396.00 | 387.41 | -1.00% | 28,800 |
| Oct 27, 2025 | 398.00 | 403.00 | 398.00 | 400.00 | 391.33 | 0.76% | 28,500 |
| Oct 24, 2025 | 402.00 | 402.00 | 397.00 | 397.00 | 388.39 | -1.24% | 20,100 |
| Oct 23, 2025 | 400.00 | 406.00 | 397.00 | 402.00 | 393.28 | 1.01% | 44,600 |
| Oct 22, 2025 | 395.00 | 400.00 | 395.00 | 398.00 | 389.37 | 0.76% | 32,900 |
| Oct 21, 2025 | 401.00 | 401.00 | 394.00 | 395.00 | 386.43 | -1.00% | 50,700 |
| Oct 20, 2025 | 395.00 | 401.00 | 395.00 | 399.00 | 390.35 | 1.79% | 61,200 |
| Oct 17, 2025 | 395.00 | 397.00 | 392.00 | 392.00 | 383.50 | -0.76% | 33,000 |
| Oct 16, 2025 | 395.00 | 399.00 | 395.00 | 395.00 | 386.43 | -0.25% | 35,200 |
| Oct 15, 2025 | 396.00 | 396.00 | 391.00 | 396.00 | 387.41 | 1.28% | 31,400 |
| Oct 14, 2025 | 396.00 | 399.00 | 391.00 | 391.00 | 382.52 | -1.76% | 85,300 |
| Oct 10, 2025 | 401.00 | 401.00 | 396.00 | 398.00 | 389.37 | -1.24% | 42,200 |
| Oct 9, 2025 | 400.00 | 403.00 | 398.00 | 403.00 | 394.26 | 0.75% | 62,200 |