SCREEN Holdings Co., Ltd. (TYO:7735)
Japan
· Delayed Price · Currency is JPY 13,615
-410 (-2.92%)
At close: Dec 5, 2025
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 15,455.00 | 15,520.00 | 14,825.00 | 14,880.00 | 14,880.00 | -1.20% | 1,988,800 |
| Oct 6, 2025 | 14,470.00 | 15,140.00 | 14,430.00 | 15,060.00 | 15,060.00 | 4.80% | 2,429,500 |
| Oct 3, 2025 | 14,515.00 | 14,880.00 | 14,370.00 | 14,370.00 | 14,370.00 | -0.86% | 2,117,500 |
| Oct 2, 2025 | 14,035.00 | 14,495.00 | 13,905.00 | 14,495.00 | 14,495.00 | 7.89% | 1,983,300 |
| Oct 1, 2025 | 13,510.00 | 13,785.00 | 13,420.00 | 13,435.00 | 13,435.00 | -0.19% | 1,418,800 |
| Sep 30, 2025 | 13,600.00 | 13,880.00 | 13,450.00 | 13,460.00 | 13,460.00 | 0.19% | 1,337,900 |
| Sep 29, 2025 | 13,360.00 | 13,635.00 | 13,325.00 | 13,435.00 | 13,435.00 | -0.59% | 1,619,300 |
| Sep 26, 2025 | 13,910.00 | 13,975.00 | 13,490.00 | 13,515.00 | 13,392.00 | -3.71% | 1,493,500 |
| Sep 25, 2025 | 14,000.00 | 14,195.00 | 13,735.00 | 14,035.00 | 13,907.27 | -0.43% | 1,533,300 |
| Sep 24, 2025 | 13,800.00 | 14,125.00 | 13,620.00 | 14,095.00 | 13,966.72 | 1.37% | 1,486,600 |
| Sep 22, 2025 | 13,770.00 | 14,170.00 | 13,680.00 | 13,905.00 | 13,778.45 | 0.94% | 1,866,500 |
| Sep 19, 2025 | 13,855.00 | 13,990.00 | 13,370.00 | 13,775.00 | 13,649.63 | 3.92% | 3,427,900 |
| Sep 18, 2025 | 13,080.00 | 13,520.00 | 12,930.00 | 13,255.00 | 13,134.37 | 3.31% | 2,128,800 |
| Sep 17, 2025 | 12,870.00 | 13,105.00 | 12,780.00 | 12,830.00 | 12,713.23 | -0.54% | 1,903,900 |
| Sep 16, 2025 | 12,620.00 | 12,980.00 | 12,580.00 | 12,900.00 | 12,782.60 | 6.13% | 2,276,600 |
| Sep 12, 2025 | 12,620.00 | 12,625.00 | 12,020.00 | 12,155.00 | 12,044.38 | -2.33% | 2,356,100 |
| Sep 11, 2025 | 11,760.00 | 12,445.00 | 11,740.00 | 12,445.00 | 12,331.74 | 6.41% | 2,314,400 |
| Sep 10, 2025 | 11,540.00 | 11,880.00 | 11,540.00 | 11,695.00 | 11,588.56 | 1.83% | 1,347,000 |
| Sep 9, 2025 | 11,390.00 | 11,940.00 | 11,295.00 | 11,485.00 | 11,380.48 | 2.41% | 1,853,900 |
| Sep 8, 2025 | 10,950.00 | 11,215.00 | 10,850.00 | 11,215.00 | 11,112.93 | 3.79% | 1,118,300 |
| Sep 5, 2025 | 11,030.00 | 11,160.00 | 10,800.00 | 10,805.00 | 10,706.66 | -0.64% | 886,000 |
| Sep 4, 2025 | 10,740.00 | 10,930.00 | 10,720.00 | 10,875.00 | 10,776.03 | 1.87% | 888,200 |
| Sep 3, 2025 | 10,800.00 | 10,955.00 | 10,670.00 | 10,675.00 | 10,577.85 | -2.15% | 876,600 |
| Sep 2, 2025 | 11,000.00 | 11,075.00 | 10,905.00 | 10,910.00 | 10,810.71 | -0.55% | 804,900 |
| Sep 1, 2025 | 11,080.00 | 11,080.00 | 10,740.00 | 10,970.00 | 10,870.16 | -3.60% | 1,221,600 |
| Aug 29, 2025 | 11,430.00 | 11,525.00 | 11,250.00 | 11,380.00 | 11,276.43 | -0.74% | 872,200 |
| Aug 28, 2025 | 11,120.00 | 11,510.00 | 11,090.00 | 11,465.00 | 11,360.66 | 1.73% | 922,000 |
| Aug 27, 2025 | 11,430.00 | 11,440.00 | 11,250.00 | 11,270.00 | 11,167.43 | -2.17% | 939,200 |
| Aug 26, 2025 | 11,530.00 | 11,655.00 | 11,400.00 | 11,520.00 | 11,415.16 | 0.83% | 1,265,300 |
| Aug 25, 2025 | 11,595.00 | 11,645.00 | 11,210.00 | 11,425.00 | 11,321.02 | 0.44% | 1,293,900 |
| Aug 22, 2025 | 11,170.00 | 11,490.00 | 11,145.00 | 11,375.00 | 11,271.48 | 1.84% | 1,005,700 |
| Aug 21, 2025 | 11,220.00 | 11,330.00 | 11,085.00 | 11,170.00 | 11,068.34 | -0.18% | 818,100 |
| Aug 20, 2025 | 11,530.00 | 11,710.00 | 11,150.00 | 11,190.00 | 11,088.16 | -3.53% | 1,398,500 |
| Aug 19, 2025 | 11,295.00 | 11,670.00 | 11,255.00 | 11,600.00 | 11,494.43 | 3.57% | 1,294,700 |
| Aug 18, 2025 | 11,555.00 | 11,570.00 | 11,200.00 | 11,200.00 | 11,098.07 | -3.07% | 1,303,200 |
| Aug 15, 2025 | 11,650.00 | 11,730.00 | 11,270.00 | 11,555.00 | 11,449.84 | -1.70% | 2,058,900 |
| Aug 14, 2025 | 12,075.00 | 12,130.00 | 11,730.00 | 11,755.00 | 11,648.02 | -2.49% | 1,032,300 |
| Aug 13, 2025 | 12,480.00 | 12,510.00 | 12,055.00 | 12,055.00 | 11,945.29 | -1.39% | 1,540,200 |
| Aug 12, 2025 | 12,065.00 | 12,395.00 | 12,010.00 | 12,225.00 | 12,113.74 | 1.45% | 1,604,700 |
| Aug 8, 2025 | 11,850.00 | 12,225.00 | 11,750.00 | 12,050.00 | 11,940.33 | 2.82% | 1,615,400 |
| Aug 7, 2025 | 11,335.00 | 11,870.00 | 11,280.00 | 11,720.00 | 11,613.34 | 0.99% | 1,191,800 |
| Aug 6, 2025 | 11,705.00 | 11,755.00 | 11,500.00 | 11,605.00 | 11,499.38 | -2.60% | 1,392,800 |
| Aug 5, 2025 | 11,670.00 | 11,990.00 | 11,620.00 | 11,915.00 | 11,806.56 | 2.85% | 1,616,800 |
| Aug 4, 2025 | 11,010.00 | 11,680.00 | 11,005.00 | 11,585.00 | 11,479.56 | 1.27% | 1,656,900 |
| Aug 1, 2025 | 11,280.00 | 11,690.00 | 11,070.00 | 11,440.00 | 11,335.88 | -4.51% | 2,612,800 |
| Jul 31, 2025 | 11,640.00 | 12,160.00 | 11,475.00 | 11,980.00 | 11,870.97 | 3.59% | 2,521,900 |
| Jul 30, 2025 | 11,440.00 | 11,670.00 | 11,290.00 | 11,565.00 | 11,459.75 | 3.26% | 1,918,000 |
| Jul 29, 2025 | 11,065.00 | 11,585.00 | 11,045.00 | 11,200.00 | 11,098.07 | 1.54% | 3,552,000 |
| Jul 28, 2025 | 11,120.00 | 11,635.00 | 11,030.00 | 11,030.00 | 10,929.62 | -9.74% | 4,259,500 |
| Jul 25, 2025 | 12,330.00 | 12,355.00 | 12,010.00 | 12,220.00 | 12,108.79 | -0.57% | 1,322,000 |
| Jul 24, 2025 | 12,505.00 | 12,700.00 | 12,255.00 | 12,290.00 | 12,178.15 | 0.53% | 1,297,800 |
| Jul 23, 2025 | 12,140.00 | 12,345.00 | 11,950.00 | 12,225.00 | 12,113.74 | 1.54% | 1,214,500 |
| Jul 22, 2025 | 12,025.00 | 12,100.00 | 11,900.00 | 12,040.00 | 11,930.42 | 0.25% | 980,800 |
| Jul 18, 2025 | 12,080.00 | 12,215.00 | 11,785.00 | 12,010.00 | 11,900.70 | -0.83% | 1,174,600 |
| Jul 17, 2025 | 11,850.00 | 12,190.00 | 11,740.00 | 12,110.00 | 11,999.79 | 0.41% | 1,340,700 |
| Jul 16, 2025 | 12,170.00 | 12,350.00 | 12,005.00 | 12,060.00 | 11,950.24 | -0.25% | 1,612,500 |
| Jul 15, 2025 | 11,790.00 | 12,090.00 | 11,665.00 | 12,090.00 | 11,979.97 | 2.28% | 1,199,300 |
| Jul 14, 2025 | 11,905.00 | 12,080.00 | 11,790.00 | 11,820.00 | 11,712.43 | -1.34% | 814,000 |
| Jul 11, 2025 | 12,130.00 | 12,165.00 | 11,870.00 | 11,980.00 | 11,870.97 | -0.13% | 1,050,100 |
| Jul 10, 2025 | 12,190.00 | 12,220.00 | 11,985.00 | 11,995.00 | 11,885.83 | -1.36% | 1,410,200 |