Scala, Inc. (TYO:4845)
Japan
· Delayed Price · Currency is JPY 349.00
-1.00 (-0.29%)
Apr 30, 2026, 2:55 PM JST
Scala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.29% | 26,300 |
| Apr 27, 2026 | 349.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 21,800 |
| Apr 24, 2026 | 349.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.57% | 16,700 |
| Apr 23, 2026 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.57% | 47,000 |
| Apr 22, 2026 | 353.00 | 354.00 | 351.00 | 351.00 | 351.00 | -0.28% | 19,500 |
| Apr 21, 2026 | 357.00 | 357.00 | 352.00 | 352.00 | 352.00 | -0.56% | 16,500 |
| Apr 20, 2026 | 355.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 21,900 |
| Apr 17, 2026 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | - | 20,500 |
| Apr 16, 2026 | 357.00 | 357.00 | 351.00 | 355.00 | 355.00 | 0.28% | 27,100 |
| Apr 15, 2026 | 355.00 | 356.00 | 354.00 | 354.00 | 354.00 | 0.85% | 26,500 |
| Apr 14, 2026 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | -0.28% | 12,900 |
| Apr 13, 2026 | 353.00 | 356.00 | 352.00 | 352.00 | 352.00 | 0.28% | 17,900 |
| Apr 10, 2026 | 357.00 | 357.00 | 351.00 | 351.00 | 351.00 | -0.57% | 28,100 |
| Apr 9, 2026 | 357.00 | 359.00 | 353.00 | 353.00 | 353.00 | -1.40% | 23,400 |
| Apr 8, 2026 | 355.00 | 358.00 | 353.00 | 358.00 | 358.00 | 0.85% | 36,300 |
| Apr 7, 2026 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | - | 37,600 |
| Apr 6, 2026 | 355.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.28% | 25,700 |
| Apr 3, 2026 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 1.14% | 13,400 |
| Apr 2, 2026 | 349.00 | 355.00 | 349.00 | 350.00 | 350.00 | -0.28% | 37,800 |
| Apr 1, 2026 | 354.00 | 355.00 | 351.00 | 351.00 | 351.00 | 0.29% | 29,400 |
| Mar 31, 2026 | 349.00 | 353.00 | 348.00 | 350.00 | 350.00 | 0.57% | 67,600 |
| Mar 30, 2026 | 350.00 | 351.00 | 348.00 | 348.00 | 348.00 | -1.42% | 53,900 |
| Mar 27, 2026 | 348.00 | 353.00 | 348.00 | 353.00 | 353.00 | 0.28% | 71,900 |
| Mar 26, 2026 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | 0.86% | 21,800 |
| Mar 25, 2026 | 350.00 | 353.00 | 349.00 | 349.00 | 349.00 | 0.29% | 52,200 |
| Mar 24, 2026 | 348.00 | 349.00 | 346.00 | 348.00 | 348.00 | 0.29% | 49,900 |
| Mar 23, 2026 | 350.00 | 350.00 | 347.00 | 347.00 | 347.00 | -0.86% | 67,400 |
| Mar 19, 2026 | 351.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.41% | 48,800 |
| Mar 18, 2026 | 351.00 | 356.00 | 351.00 | 355.00 | 355.00 | 0.57% | 46,800 |
| Mar 17, 2026 | 353.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.56% | 46,600 |
| Mar 16, 2026 | 354.00 | 356.00 | 353.00 | 355.00 | 355.00 | -0.28% | 46,100 |
| Mar 13, 2026 | 353.00 | 357.00 | 353.00 | 356.00 | 356.00 | 0.28% | 34,400 |
| Mar 12, 2026 | 361.00 | 361.00 | 355.00 | 355.00 | 355.00 | -1.93% | 33,800 |
| Mar 11, 2026 | 363.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.28% | 35,400 |
| 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 |