SCREEN Holdings Co., Ltd. (TYO:7735)
Japan
· Delayed Price · Currency is JPY 19,030
-1,770 (-8.51%)
At close: Mar 9, 2026
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,740.00 | 19,280.00 | 18,205.00 | 19,030.00 | 19,030.00 | -8.51% | 1,868,300 |
| Mar 6, 2026 | 20,005.00 | 21,015.00 | 20,005.00 | 20,800.00 | 20,800.00 | 2.04% | 1,143,000 |
| Mar 5, 2026 | 20,135.00 | 20,735.00 | 20,025.00 | 20,385.00 | 20,385.00 | 3.29% | 2,044,400 |
| Mar 4, 2026 | 20,165.00 | 20,940.00 | 19,515.00 | 19,735.00 | 19,735.00 | -6.76% | 1,952,400 |
| Mar 3, 2026 | 22,150.00 | 22,375.00 | 21,045.00 | 21,165.00 | 21,165.00 | -4.83% | 1,460,400 |
| Mar 2, 2026 | 22,340.00 | 22,655.00 | 22,120.00 | 22,240.00 | 22,240.00 | -2.99% | 1,500,300 |
| Feb 27, 2026 | 22,580.00 | 23,065.00 | 22,060.00 | 22,925.00 | 22,925.00 | -3.23% | 1,877,900 |
| Feb 26, 2026 | 23,400.00 | 23,870.00 | 22,600.00 | 23,690.00 | 23,690.00 | 1.37% | 1,740,500 |
| Feb 25, 2026 | 22,680.00 | 23,680.00 | 22,615.00 | 23,370.00 | 23,370.00 | 7.57% | 1,523,500 |
| Feb 24, 2026 | 22,255.00 | 22,450.00 | 21,655.00 | 21,725.00 | 21,725.00 | -1.16% | 1,854,300 |
| Feb 20, 2026 | 21,150.00 | 22,070.00 | 21,095.00 | 21,980.00 | 21,980.00 | 1.62% | 1,042,900 |
| Feb 19, 2026 | 21,520.00 | 21,940.00 | 21,480.00 | 21,630.00 | 21,630.00 | 2.71% | 1,240,100 |
| Feb 18, 2026 | 21,335.00 | 21,380.00 | 20,795.00 | 21,060.00 | 21,060.00 | -0.75% | 917,600 |
| Feb 17, 2026 | 21,095.00 | 21,390.00 | 20,780.00 | 21,220.00 | 21,220.00 | 1.77% | 918,800 |
| Feb 16, 2026 | 20,800.00 | 21,015.00 | 20,340.00 | 20,850.00 | 20,850.00 | 0.10% | 705,200 |
| Feb 13, 2026 | 20,995.00 | 21,430.00 | 20,720.00 | 20,830.00 | 20,830.00 | -2.55% | 1,260,600 |
| Feb 12, 2026 | 21,560.00 | 21,585.00 | 20,810.00 | 21,375.00 | 21,375.00 | 0.90% | 1,480,600 |
| Feb 10, 2026 | 21,300.00 | 21,645.00 | 21,075.00 | 21,185.00 | 21,185.00 | -0.73% | 1,163,400 |
| Feb 9, 2026 | 21,190.00 | 21,600.00 | 20,850.00 | 21,340.00 | 21,340.00 | 5.85% | 1,563,500 |
| Feb 6, 2026 | 20,185.00 | 20,450.00 | 19,650.00 | 20,160.00 | 20,160.00 | 0.02% | 1,474,200 |
| Feb 5, 2026 | 20,465.00 | 20,790.00 | 19,880.00 | 20,155.00 | 20,155.00 | -3.86% | 1,620,400 |
| Feb 4, 2026 | 20,700.00 | 20,970.00 | 20,260.00 | 20,965.00 | 20,965.00 | 0.36% | 1,212,700 |
| Feb 3, 2026 | 20,830.00 | 21,045.00 | 20,290.00 | 20,890.00 | 20,890.00 | 6.96% | 1,757,300 |
| Feb 2, 2026 | 19,010.00 | 20,950.00 | 19,010.00 | 19,530.00 | 19,530.00 | -0.66% | 3,586,000 |
| Jan 30, 2026 | 19,795.00 | 20,395.00 | 19,660.00 | 19,660.00 | 19,660.00 | -1.60% | 2,102,500 |
| Jan 29, 2026 | 20,525.00 | 20,850.00 | 19,950.00 | 19,980.00 | 19,980.00 | -2.42% | 2,184,200 |
| Jan 28, 2026 | 19,650.00 | 20,990.00 | 19,560.00 | 20,475.00 | 20,475.00 | 6.36% | 3,126,600 |
| Jan 27, 2026 | 19,095.00 | 19,470.00 | 18,870.00 | 19,250.00 | 19,250.00 | 1.16% | 1,116,700 |
| Jan 26, 2026 | 19,125.00 | 19,575.00 | 18,830.00 | 19,030.00 | 19,030.00 | -2.54% | 1,485,400 |
| Jan 23, 2026 | 19,305.00 | 19,680.00 | 19,120.00 | 19,525.00 | 19,525.00 | -0.91% | 1,966,100 |
| Jan 22, 2026 | 18,500.00 | 19,810.00 | 18,450.00 | 19,705.00 | 19,705.00 | 9.62% | 3,011,700 |
| Jan 21, 2026 | 17,350.00 | 18,170.00 | 17,340.00 | 17,975.00 | 17,975.00 | 0.28% | 1,345,000 |
| Jan 20, 2026 | 17,900.00 | 18,075.00 | 17,640.00 | 17,925.00 | 17,925.00 | -0.88% | 997,000 |
| Jan 19, 2026 | 17,700.00 | 18,205.00 | 17,455.00 | 18,085.00 | 18,085.00 | 1.20% | 1,392,500 |
| Jan 16, 2026 | 17,550.00 | 18,040.00 | 17,085.00 | 17,870.00 | 17,870.00 | 5.86% | 3,463,600 |
| Jan 15, 2026 | 16,390.00 | 17,300.00 | 16,070.00 | 16,880.00 | 16,880.00 | 0.54% | 2,290,300 |
| Jan 14, 2026 | 16,290.00 | 16,800.00 | 16,250.00 | 16,790.00 | 16,790.00 | 3.01% | 1,416,100 |
| Jan 13, 2026 | 16,490.00 | 16,495.00 | 16,110.00 | 16,300.00 | 16,300.00 | 2.84% | 1,358,900 |
| Jan 9, 2026 | 15,510.00 | 16,165.00 | 15,355.00 | 15,850.00 | 15,850.00 | 3.09% | 1,669,900 |
| Jan 8, 2026 | 15,960.00 | 16,095.00 | 15,375.00 | 15,375.00 | 15,375.00 | -3.85% | 1,215,300 |
| Jan 7, 2026 | 16,245.00 | 16,450.00 | 15,980.00 | 15,990.00 | 15,990.00 | -0.50% | 1,480,100 |
| Jan 6, 2026 | 16,250.00 | 16,540.00 | 15,870.00 | 16,070.00 | 16,070.00 | 0.44% | 1,417,300 |
| Jan 5, 2026 | 16,195.00 | 16,300.00 | 15,830.00 | 16,000.00 | 16,000.00 | 4.99% | 2,151,600 |
| Dec 30, 2025 | 14,935.00 | 15,280.00 | 14,895.00 | 15,240.00 | 15,240.00 | 1.63% | 1,077,200 |
| Dec 29, 2025 | 15,190.00 | 15,230.00 | 14,820.00 | 14,995.00 | 14,995.00 | -0.70% | 957,800 |
| Dec 26, 2025 | 14,935.00 | 15,210.00 | 14,890.00 | 15,100.00 | 15,100.00 | 1.10% | 1,036,500 |
| Dec 25, 2025 | 14,900.00 | 15,240.00 | 14,835.00 | 14,935.00 | 14,935.00 | 0.10% | 1,582,700 |
| Dec 24, 2025 | 14,145.00 | 15,320.00 | 14,085.00 | 14,920.00 | 14,920.00 | 10.03% | 4,445,200 |
| Dec 23, 2025 | 13,340.00 | 13,640.00 | 13,335.00 | 13,560.00 | 13,560.00 | 1.01% | 813,500 |
| Dec 22, 2025 | 13,140.00 | 13,450.00 | 13,035.00 | 13,425.00 | 13,425.00 | 4.96% | 1,055,000 |
| Dec 19, 2025 | 12,955.00 | 13,025.00 | 12,725.00 | 12,790.00 | 12,790.00 | - | 771,500 |
| Dec 18, 2025 | 12,870.00 | 12,910.00 | 12,620.00 | 12,790.00 | 12,790.00 | -2.37% | 1,046,900 |
| Dec 17, 2025 | 12,935.00 | 13,230.00 | 12,720.00 | 13,100.00 | 13,100.00 | 2.18% | 911,500 |
| Dec 16, 2025 | 13,000.00 | 13,280.00 | 12,820.00 | 12,820.00 | 12,820.00 | -2.44% | 1,294,100 |
| Dec 15, 2025 | 12,930.00 | 13,165.00 | 12,930.00 | 13,140.00 | 13,140.00 | -0.42% | 831,000 |
| Dec 12, 2025 | 13,430.00 | 13,435.00 | 13,050.00 | 13,195.00 | 13,195.00 | -0.30% | 1,003,400 |
| Dec 11, 2025 | 13,810.00 | 13,810.00 | 13,175.00 | 13,235.00 | 13,235.00 | -4.13% | 1,408,400 |
| Dec 10, 2025 | 13,815.00 | 14,170.00 | 13,685.00 | 13,805.00 | 13,805.00 | 0.29% | 1,369,800 |
| Dec 9, 2025 | 13,705.00 | 13,960.00 | 13,685.00 | 13,765.00 | 13,765.00 | 0.66% | 745,000 |
| Dec 8, 2025 | 13,700.00 | 13,760.00 | 13,525.00 | 13,675.00 | 13,675.00 | 0.44% | 746,200 |
| Dec 5, 2025 | 13,725.00 | 13,920.00 | 13,615.00 | 13,615.00 | 13,615.00 | -2.92% | 1,024,100 |
| Dec 4, 2025 | 14,035.00 | 14,530.00 | 13,840.00 | 14,025.00 | 14,025.00 | -0.07% | 1,581,700 |
| Dec 3, 2025 | 13,295.00 | 14,140.00 | 13,255.00 | 14,035.00 | 14,035.00 | 7.92% | 2,602,800 |
| Dec 2, 2025 | 13,300.00 | 13,430.00 | 13,005.00 | 13,005.00 | 13,005.00 | -1.14% | 1,076,200 |
| Dec 1, 2025 | 13,100.00 | 13,155.00 | 12,730.00 | 13,155.00 | 13,155.00 | 2.33% | 1,216,800 |
| Nov 28, 2025 | 13,025.00 | 13,080.00 | 12,700.00 | 12,855.00 | 12,855.00 | -0.96% | 934,400 |
| Nov 27, 2025 | 12,800.00 | 13,000.00 | 12,750.00 | 12,980.00 | 12,980.00 | 3.47% | 801,600 |
| Nov 26, 2025 | 12,430.00 | 12,675.00 | 12,385.00 | 12,545.00 | 12,545.00 | 1.41% | 831,300 |
| Nov 25, 2025 | 12,680.00 | 12,695.00 | 12,270.00 | 12,370.00 | 12,370.00 | -0.28% | 1,224,500 |
| Nov 21, 2025 | 12,360.00 | 12,495.00 | 12,225.00 | 12,405.00 | 12,405.00 | -4.28% | 1,814,200 |
| Nov 20, 2025 | 13,195.00 | 13,360.00 | 12,820.00 | 12,960.00 | 12,960.00 | 6.27% | 1,753,000 |
| Nov 19, 2025 | 12,565.00 | 12,665.00 | 12,100.00 | 12,195.00 | 12,195.00 | -2.67% | 1,390,700 |
| Nov 18, 2025 | 12,745.00 | 12,835.00 | 12,520.00 | 12,530.00 | 12,530.00 | -2.45% | 1,602,000 |
| Nov 17, 2025 | 12,700.00 | 12,880.00 | 12,510.00 | 12,845.00 | 12,845.00 | 0.23% | 1,161,400 |
| Nov 14, 2025 | 12,430.00 | 12,920.00 | 12,140.00 | 12,815.00 | 12,815.00 | 2.03% | 2,655,100 |
| Nov 13, 2025 | 11,745.00 | 12,670.00 | 11,650.00 | 12,560.00 | 12,560.00 | 5.90% | 2,222,400 |
| Nov 12, 2025 | 11,800.00 | 12,005.00 | 11,715.00 | 11,860.00 | 11,860.00 | -1.21% | 1,285,100 |
| Nov 11, 2025 | 12,320.00 | 12,390.00 | 11,900.00 | 12,005.00 | 12,005.00 | -2.16% | 1,294,400 |
| Nov 10, 2025 | 12,405.00 | 12,425.00 | 12,115.00 | 12,270.00 | 12,270.00 | -0.65% | 1,513,800 |
| Nov 7, 2025 | 12,205.00 | 12,360.00 | 12,060.00 | 12,350.00 | 12,350.00 | -1.63% | 1,368,200 |
| Nov 6, 2025 | 12,885.00 | 12,925.00 | 12,390.00 | 12,555.00 | 12,555.00 | -1.18% | 2,055,500 |
| Nov 5, 2025 | 12,730.00 | 12,960.00 | 12,280.00 | 12,705.00 | 12,705.00 | -1.21% | 2,870,600 |
| Nov 4, 2025 | 12,310.00 | 13,440.00 | 12,160.00 | 12,860.00 | 12,860.00 | -12.43% | 4,423,500 |
| Oct 31, 2025 | 14,540.00 | 14,760.00 | 14,170.00 | 14,685.00 | 14,685.00 | 3.13% | 2,446,400 |
| Oct 30, 2025 | 13,745.00 | 14,530.00 | 13,680.00 | 14,240.00 | 14,240.00 | 3.49% | 3,014,900 |
| Oct 29, 2025 | 13,700.00 | 14,080.00 | 13,610.00 | 13,760.00 | 13,760.00 | 1.36% | 1,800,200 |
| Oct 28, 2025 | 13,755.00 | 13,755.00 | 13,500.00 | 13,575.00 | 13,575.00 | -1.27% | 1,062,800 |
| Oct 27, 2025 | 13,675.00 | 13,795.00 | 13,570.00 | 13,750.00 | 13,750.00 | 2.80% | 1,248,800 |
| Oct 24, 2025 | 13,175.00 | 13,445.00 | 13,040.00 | 13,375.00 | 13,375.00 | 3.88% | 1,685,400 |
| Oct 23, 2025 | 13,035.00 | 13,360.00 | 12,860.00 | 12,875.00 | 12,875.00 | -2.65% | 2,002,300 |
| Oct 22, 2025 | 13,200.00 | 13,340.00 | 13,050.00 | 13,225.00 | 13,225.00 | -4.17% | 2,162,100 |
| Oct 21, 2025 | 13,865.00 | 13,960.00 | 13,540.00 | 13,800.00 | 13,800.00 | 0.69% | 1,952,100 |
| Oct 20, 2025 | 13,810.00 | 13,820.00 | 13,625.00 | 13,705.00 | 13,705.00 | 0.74% | 1,270,000 |
| Oct 17, 2025 | 13,900.00 | 13,940.00 | 13,485.00 | 13,605.00 | 13,605.00 | -4.12% | 1,837,300 |
| Oct 16, 2025 | 14,270.00 | 14,550.00 | 13,950.00 | 14,190.00 | 14,190.00 | 1.57% | 2,234,300 |
| Oct 15, 2025 | 13,250.00 | 14,130.00 | 13,225.00 | 13,970.00 | 13,970.00 | 5.24% | 2,294,100 |
| Oct 14, 2025 | 13,550.00 | 13,835.00 | 13,200.00 | 13,275.00 | 13,275.00 | -3.98% | 1,966,200 |
| Oct 10, 2025 | 14,235.00 | 14,270.00 | 13,720.00 | 13,825.00 | 13,825.00 | -3.29% | 1,794,000 |
| Oct 9, 2025 | 14,800.00 | 14,835.00 | 14,025.00 | 14,295.00 | 14,295.00 | -2.52% | 2,490,300 |
| Oct 8, 2025 | 14,580.00 | 15,020.00 | 14,505.00 | 14,665.00 | 14,665.00 | -1.44% | 1,481,800 |