SCREEN Holdings Co., Ltd. (TYO:7735)
Japan
· Delayed Price · Currency is JPY 10,445
-360 (-3.33%)
Apr 28, 2026, 3:30 PM JST
SCREEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,590.00 | 10,795.00 | 10,380.00 | 10,445.00 | 10,445.00 | -3.33% | 1,906,400 |
| Apr 27, 2026 | 10,910.00 | 11,070.00 | 10,630.00 | 10,805.00 | 10,805.00 | 1.84% | 1,991,900 |
| Apr 24, 2026 | 10,390.00 | 10,730.00 | 10,390.00 | 10,610.00 | 10,610.00 | 2.66% | 1,634,000 |
| Apr 23, 2026 | 10,715.00 | 10,765.00 | 10,130.00 | 10,335.00 | 10,335.00 | -0.96% | 2,201,900 |
| Apr 22, 2026 | 10,605.00 | 10,625.00 | 10,310.00 | 10,435.00 | 10,435.00 | -2.48% | 2,212,500 |
| Apr 21, 2026 | 10,750.00 | 10,920.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1.18% | 1,531,300 |
| Apr 20, 2026 | 10,570.00 | 10,815.00 | 10,490.00 | 10,575.00 | 10,575.00 | 0.62% | 1,700,400 |
| Apr 17, 2026 | 11,085.00 | 11,120.00 | 10,510.00 | 10,510.00 | 10,510.00 | -6.83% | 2,542,600 |
| Apr 16, 2026 | 10,900.00 | 11,310.00 | 10,720.00 | 11,280.00 | 11,280.00 | 3.20% | 2,684,200 |
| Apr 15, 2026 | 11,365.00 | 11,370.00 | 10,820.00 | 10,930.00 | 10,930.00 | -2.41% | 2,390,200 |
| Apr 14, 2026 | 11,060.00 | 11,230.00 | 10,970.00 | 11,200.00 | 11,200.00 | 4.72% | 2,226,400 |
| Apr 13, 2026 | 10,805.00 | 10,815.00 | 10,440.00 | 10,695.00 | 10,695.00 | -0.47% | 1,954,700 |
| Apr 10, 2026 | 10,410.00 | 10,780.00 | 10,335.00 | 10,745.00 | 10,745.00 | 5.86% | 2,872,200 |
| Apr 9, 2026 | 10,140.00 | 10,290.00 | 9,940.00 | 10,150.00 | 10,150.00 | 1.25% | 2,102,900 |
| Apr 8, 2026 | 9,885.00 | 10,055.00 | 9,748.00 | 10,025.00 | 10,025.00 | 8.68% | 2,935,400 |
| Apr 7, 2026 | 9,200.00 | 9,410.00 | 9,128.00 | 9,224.00 | 9,224.00 | 1.92% | 1,946,100 |
| Apr 6, 2026 | 9,295.00 | 9,533.00 | 8,935.00 | 9,050.00 | 9,050.00 | -1.54% | 2,333,000 |
| Apr 3, 2026 | 9,260.00 | 9,309.00 | 9,072.00 | 9,192.00 | 9,192.00 | 1.83% | 1,179,500 |
| Apr 2, 2026 | 9,570.00 | 9,677.00 | 9,022.00 | 9,027.00 | 9,027.00 | -4.17% | 2,004,800 |
| Apr 1, 2026 | 9,390.00 | 9,498.00 | 9,283.00 | 9,420.00 | 9,420.00 | 5.37% | 1,955,500 |
| Mar 31, 2026 | 8,700.00 | 9,260.00 | 8,590.00 | 8,940.00 | 8,940.00 | -1.96% | 2,247,700 |
| Mar 30, 2026 | 8,884.00 | 9,119.00 | 8,803.00 | 9,119.00 | 9,119.00 | -4.41% | 2,135,500 |
| Mar 27, 2026 | 9,550.00 | 9,627.50 | 9,337.50 | 9,540.00 | 9,461.50 | -2.43% | 1,693,000 |
| Mar 26, 2026 | 9,967.50 | 10,037.50 | 9,697.50 | 9,777.50 | 9,697.05 | -0.96% | 1,502,600 |
| Mar 25, 2026 | 9,825.00 | 10,065.00 | 9,732.50 | 9,872.50 | 9,791.26 | 2.81% | 2,042,400 |
| Mar 24, 2026 | 9,820.00 | 9,845.00 | 9,480.00 | 9,602.50 | 9,523.49 | 1.94% | 1,609,400 |
| Mar 23, 2026 | 9,400.00 | 9,512.50 | 9,245.00 | 9,420.00 | 9,342.49 | -5.30% | 2,142,000 |
| Mar 19, 2026 | 9,755.00 | 9,970.00 | 9,682.50 | 9,947.50 | 9,865.65 | -0.77% | 3,053,400 |
| Mar 18, 2026 | 9,950.00 | 10,040.00 | 9,727.50 | 10,025.00 | 9,942.51 | 3.14% | 2,139,400 |
| Mar 17, 2026 | 9,867.50 | 10,005.00 | 9,690.00 | 9,720.00 | 9,640.02 | 0.96% | 2,402,000 |
| Mar 16, 2026 | 9,387.50 | 9,627.50 | 9,307.50 | 9,627.50 | 9,548.28 | 3.66% | 2,313,200 |
| Mar 13, 2026 | 9,300.00 | 9,402.50 | 9,217.50 | 9,287.50 | 9,211.08 | -2.72% | 2,193,200 |
| Mar 12, 2026 | 9,625.00 | 9,695.00 | 9,382.50 | 9,547.50 | 9,468.94 | -2.82% | 2,601,200 |
| Mar 11, 2026 | 9,950.00 | 10,022.50 | 9,642.50 | 9,825.00 | 9,744.15 | 1.00% | 3,488,200 |
| Mar 10, 2026 | 9,690.00 | 10,022.50 | 9,557.50 | 9,727.50 | 9,647.46 | 2.23% | 2,599,800 |
| Mar 9, 2026 | 9,370.00 | 9,640.00 | 9,102.50 | 9,515.00 | 9,436.71 | -8.51% | 3,736,600 |
| Mar 6, 2026 | 10,002.50 | 10,507.50 | 10,002.50 | 10,400.00 | 10,314.42 | 2.04% | 2,286,000 |
| Mar 5, 2026 | 10,067.50 | 10,367.50 | 10,012.50 | 10,192.50 | 10,108.63 | 3.29% | 4,088,800 |
| Mar 4, 2026 | 10,082.50 | 10,470.00 | 9,757.50 | 9,867.50 | 9,786.31 | -6.76% | 3,904,800 |
| Mar 3, 2026 | 11,075.00 | 11,187.50 | 10,522.50 | 10,582.50 | 10,495.42 | -4.83% | 2,920,800 |
| Mar 2, 2026 | 11,170.00 | 11,327.50 | 11,060.00 | 11,120.00 | 11,028.50 | -2.99% | 3,000,600 |
| Feb 27, 2026 | 11,290.00 | 11,532.50 | 11,030.00 | 11,462.50 | 11,368.18 | -3.23% | 3,755,800 |
| Feb 26, 2026 | 11,700.00 | 11,935.00 | 11,300.00 | 11,845.00 | 11,747.53 | 1.37% | 3,481,000 |
| Feb 25, 2026 | 11,340.00 | 11,840.00 | 11,307.50 | 11,685.00 | 11,588.85 | 7.57% | 3,047,000 |
| Feb 24, 2026 | 11,127.50 | 11,225.00 | 10,827.50 | 10,862.50 | 10,773.12 | -1.16% | 3,708,600 |
| Feb 20, 2026 | 10,575.00 | 11,035.00 | 10,547.50 | 10,990.00 | 10,899.57 | 1.62% | 2,085,800 |
| Feb 19, 2026 | 10,760.00 | 10,970.00 | 10,740.00 | 10,815.00 | 10,726.01 | 2.71% | 2,480,200 |
| Feb 18, 2026 | 10,667.50 | 10,690.00 | 10,397.50 | 10,530.00 | 10,443.35 | -0.75% | 1,835,200 |
| Feb 17, 2026 | 10,547.50 | 10,695.00 | 10,390.00 | 10,610.00 | 10,522.70 | 1.77% | 1,837,600 |
| Feb 16, 2026 | 10,400.00 | 10,507.50 | 10,170.00 | 10,425.00 | 10,339.22 | 0.10% | 1,410,400 |
| Feb 13, 2026 | 10,497.50 | 10,715.00 | 10,360.00 | 10,415.00 | 10,329.30 | -2.55% | 2,521,200 |
| Feb 12, 2026 | 10,780.00 | 10,792.50 | 10,405.00 | 10,687.50 | 10,599.56 | 0.90% | 2,961,200 |
| Feb 10, 2026 | 10,650.00 | 10,822.50 | 10,537.50 | 10,592.50 | 10,505.34 | -0.73% | 2,326,800 |
| Feb 9, 2026 | 10,595.00 | 10,800.00 | 10,425.00 | 10,670.00 | 10,582.20 | 5.85% | 3,127,000 |
| Feb 6, 2026 | 10,092.50 | 10,225.00 | 9,825.00 | 10,080.00 | 9,997.06 | 0.02% | 2,948,400 |
| Feb 5, 2026 | 10,232.50 | 10,395.00 | 9,940.00 | 10,077.50 | 9,994.58 | -3.86% | 3,240,800 |
| Feb 4, 2026 | 10,350.00 | 10,485.00 | 10,130.00 | 10,482.50 | 10,396.24 | 0.36% | 2,425,400 |
| Feb 3, 2026 | 10,415.00 | 10,522.50 | 10,145.00 | 10,445.00 | 10,359.05 | 6.96% | 3,514,600 |
| Feb 2, 2026 | 9,505.00 | 10,475.00 | 9,505.00 | 9,765.00 | 9,684.65 | -0.66% | 7,172,000 |
| Jan 30, 2026 | 9,897.50 | 10,197.50 | 9,830.00 | 9,830.00 | 9,749.11 | -1.60% | 4,205,000 |
| Jan 29, 2026 | 10,262.50 | 10,425.00 | 9,975.00 | 9,990.00 | 9,907.80 | -2.42% | 4,368,400 |
| Jan 28, 2026 | 9,825.00 | 10,495.00 | 9,780.00 | 10,237.50 | 10,153.26 | 6.36% | 6,253,200 |
| Jan 27, 2026 | 9,547.50 | 9,735.00 | 9,435.00 | 9,625.00 | 9,545.80 | 1.16% | 2,233,400 |
| Jan 26, 2026 | 9,562.50 | 9,787.50 | 9,415.00 | 9,515.00 | 9,436.71 | -2.54% | 2,970,800 |
| Jan 23, 2026 | 9,652.50 | 9,840.00 | 9,560.00 | 9,762.50 | 9,682.17 | -0.91% | 3,932,200 |
| Jan 22, 2026 | 9,250.00 | 9,905.00 | 9,225.00 | 9,852.50 | 9,771.43 | 9.62% | 6,023,400 |
| Jan 21, 2026 | 8,675.00 | 9,085.00 | 8,670.00 | 8,987.50 | 8,913.55 | 0.28% | 2,690,000 |
| Jan 20, 2026 | 8,950.00 | 9,037.50 | 8,820.00 | 8,962.50 | 8,888.75 | -0.88% | 1,994,000 |
| Jan 19, 2026 | 8,850.00 | 9,102.50 | 8,727.50 | 9,042.50 | 8,968.09 | 1.20% | 2,785,000 |
| Jan 16, 2026 | 8,775.00 | 9,020.00 | 8,542.50 | 8,935.00 | 8,861.48 | 5.86% | 6,927,200 |
| Jan 15, 2026 | 8,195.00 | 8,650.00 | 8,035.00 | 8,440.00 | 8,370.55 | 0.54% | 4,580,600 |
| Jan 14, 2026 | 8,145.00 | 8,400.00 | 8,125.00 | 8,395.00 | 8,325.92 | 3.01% | 2,832,200 |
| Jan 13, 2026 | 8,245.00 | 8,247.50 | 8,055.00 | 8,150.00 | 8,082.94 | 2.84% | 2,717,800 |
| Jan 9, 2026 | 7,755.00 | 8,082.50 | 7,677.50 | 7,925.00 | 7,859.79 | 3.09% | 3,339,800 |
| Jan 8, 2026 | 7,980.00 | 8,047.50 | 7,687.50 | 7,687.50 | 7,624.24 | -3.85% | 2,430,600 |
| Jan 7, 2026 | 8,122.50 | 8,225.00 | 7,990.00 | 7,995.00 | 7,929.21 | -0.50% | 2,960,200 |
| Jan 6, 2026 | 8,125.00 | 8,270.00 | 7,935.00 | 8,035.00 | 7,968.88 | 0.44% | 2,834,600 |
| Jan 5, 2026 | 8,097.50 | 8,150.00 | 7,915.00 | 8,000.00 | 7,934.17 | 4.99% | 4,303,200 |
| Dec 30, 2025 | 7,467.50 | 7,640.00 | 7,447.50 | 7,620.00 | 7,557.30 | 1.63% | 2,154,400 |
| Dec 29, 2025 | 7,595.00 | 7,615.00 | 7,410.00 | 7,497.50 | 7,435.81 | -0.70% | 1,915,600 |
| Dec 26, 2025 | 7,467.50 | 7,605.00 | 7,445.00 | 7,550.00 | 7,487.87 | 1.10% | 2,073,000 |
| Dec 25, 2025 | 7,450.00 | 7,620.00 | 7,417.50 | 7,467.50 | 7,406.05 | 0.10% | 3,165,400 |
| Dec 24, 2025 | 7,072.50 | 7,660.00 | 7,042.50 | 7,460.00 | 7,398.62 | 10.03% | 8,890,400 |
| Dec 23, 2025 | 6,670.00 | 6,820.00 | 6,667.50 | 6,780.00 | 6,724.21 | 1.01% | 1,627,000 |
| Dec 22, 2025 | 6,570.00 | 6,725.00 | 6,517.50 | 6,712.50 | 6,657.27 | 4.96% | 2,110,000 |
| Dec 19, 2025 | 6,477.50 | 6,512.50 | 6,362.50 | 6,395.00 | 6,342.38 | - | 1,543,000 |
| Dec 18, 2025 | 6,435.00 | 6,455.00 | 6,310.00 | 6,395.00 | 6,342.38 | -2.37% | 2,093,800 |
| Dec 17, 2025 | 6,467.50 | 6,615.00 | 6,360.00 | 6,550.00 | 6,496.10 | 2.18% | 1,823,000 |
| Dec 16, 2025 | 6,500.00 | 6,640.00 | 6,410.00 | 6,410.00 | 6,357.26 | -2.44% | 2,588,200 |
| Dec 15, 2025 | 6,465.00 | 6,582.50 | 6,465.00 | 6,570.00 | 6,515.94 | -0.42% | 1,662,000 |
| Dec 12, 2025 | 6,715.00 | 6,717.50 | 6,525.00 | 6,597.50 | 6,543.21 | -0.30% | 2,006,800 |
| Dec 11, 2025 | 6,905.00 | 6,905.00 | 6,587.50 | 6,617.50 | 6,563.05 | -4.13% | 2,816,800 |
| Dec 10, 2025 | 6,907.50 | 7,085.00 | 6,842.50 | 6,902.50 | 6,845.70 | 0.29% | 2,739,600 |
| Dec 9, 2025 | 6,852.50 | 6,980.00 | 6,842.50 | 6,882.50 | 6,825.87 | 0.66% | 1,490,000 |
| Dec 8, 2025 | 6,850.00 | 6,880.00 | 6,762.50 | 6,837.50 | 6,781.24 | 0.44% | 1,492,400 |
| Dec 5, 2025 | 6,862.50 | 6,960.00 | 6,807.50 | 6,807.50 | 6,751.48 | -2.92% | 2,048,200 |
| Dec 4, 2025 | 7,017.50 | 7,265.00 | 6,920.00 | 7,012.50 | 6,954.80 | -0.07% | 3,163,400 |
| Dec 3, 2025 | 6,647.50 | 7,070.00 | 6,627.50 | 7,017.50 | 6,959.76 | 7.92% | 5,205,600 |
| Dec 2, 2025 | 6,650.00 | 6,715.00 | 6,502.50 | 6,502.50 | 6,448.99 | -1.14% | 2,152,400 |
| Dec 1, 2025 | 6,550.00 | 6,577.50 | 6,365.00 | 6,577.50 | 6,523.38 | 2.33% | 2,433,600 |