Scroll Corporation (TYO:8005)
Japan
· Delayed Price · Currency is JPY 1,347.00
-9.00 (-0.66%)
At close: Mar 9, 2026
Scroll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,363.00 | 1,363.00 | 1,340.00 | 1,356.00 | 1,356.00 | -1.53% | 122,900 |
| Mar 5, 2026 | 1,372.00 | 1,387.00 | 1,365.00 | 1,377.00 | 1,377.00 | 1.92% | 130,200 |
| Mar 4, 2026 | 1,350.00 | 1,356.00 | 1,329.00 | 1,351.00 | 1,351.00 | -1.10% | 197,400 |
| Mar 3, 2026 | 1,393.00 | 1,394.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.94% | 160,900 |
| Mar 2, 2026 | 1,380.00 | 1,393.00 | 1,373.00 | 1,393.00 | 1,393.00 | 0.51% | 155,800 |
| Feb 27, 2026 | 1,384.00 | 1,388.00 | 1,379.00 | 1,386.00 | 1,386.00 | 0.65% | 112,200 |
| Feb 26, 2026 | 1,374.00 | 1,379.00 | 1,368.00 | 1,377.00 | 1,377.00 | 0.66% | 93,700 |
| Feb 25, 2026 | 1,370.00 | 1,372.00 | 1,356.00 | 1,368.00 | 1,368.00 | 0.59% | 102,200 |
| Feb 24, 2026 | 1,354.00 | 1,367.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.89% | 74,400 |
| Feb 20, 2026 | 1,346.00 | 1,353.00 | 1,338.00 | 1,348.00 | 1,348.00 | -0.59% | 78,900 |
| Feb 19, 2026 | 1,354.00 | 1,363.00 | 1,344.00 | 1,356.00 | 1,356.00 | 0.15% | 76,500 |
| Feb 18, 2026 | 1,351.00 | 1,360.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.89% | 65,300 |
| Feb 17, 2026 | 1,352.00 | 1,353.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.74% | 82,800 |
| Feb 16, 2026 | 1,368.00 | 1,368.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.22% | 70,500 |
| Feb 13, 2026 | 1,371.00 | 1,379.00 | 1,353.00 | 1,355.00 | 1,355.00 | -1.17% | 106,000 |
| Feb 12, 2026 | 1,367.00 | 1,378.00 | 1,362.00 | 1,371.00 | 1,371.00 | 0.51% | 128,500 |
| Feb 10, 2026 | 1,350.00 | 1,365.00 | 1,347.00 | 1,364.00 | 1,364.00 | 1.34% | 91,200 |
| Feb 9, 2026 | 1,349.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,346.00 | 0.75% | 99,000 |
| Feb 6, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.07% | 77,300 |
| Feb 5, 2026 | 1,330.00 | 1,345.00 | 1,324.00 | 1,337.00 | 1,337.00 | 1.36% | 87,400 |
| Feb 4, 2026 | 1,324.00 | 1,329.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.30% | 112,300 |
| Feb 3, 2026 | 1,309.00 | 1,323.00 | 1,298.00 | 1,323.00 | 1,323.00 | 2.48% | 129,900 |
| Feb 2, 2026 | 1,305.00 | 1,311.00 | 1,279.00 | 1,291.00 | 1,291.00 | -0.92% | 269,500 |
| Jan 30, 2026 | 1,305.00 | 1,306.00 | 1,289.00 | 1,303.00 | 1,303.00 | -0.08% | 101,500 |
| Jan 29, 2026 | 1,308.00 | 1,310.00 | 1,289.00 | 1,304.00 | 1,304.00 | -0.46% | 140,300 |
| Jan 28, 2026 | 1,308.00 | 1,316.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.23% | 126,100 |
| Jan 27, 2026 | 1,335.00 | 1,336.00 | 1,310.00 | 1,313.00 | 1,313.00 | -2.01% | 121,500 |
| Jan 26, 2026 | 1,333.00 | 1,343.00 | 1,326.00 | 1,340.00 | 1,340.00 | -0.07% | 122,300 |
| Jan 23, 2026 | 1,352.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.03% | 72,800 |
| Jan 22, 2026 | 1,344.00 | 1,358.00 | 1,344.00 | 1,355.00 | 1,355.00 | 0.89% | 105,400 |
| Jan 21, 2026 | 1,345.00 | 1,358.00 | 1,332.00 | 1,343.00 | 1,343.00 | -1.03% | 223,800 |
| Jan 20, 2026 | 1,351.00 | 1,358.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.22% | 121,800 |
| Jan 19, 2026 | 1,369.00 | 1,370.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.66% | 84,000 |
| Jan 16, 2026 | 1,367.00 | 1,369.00 | 1,358.00 | 1,369.00 | 1,369.00 | - | 106,200 |
| Jan 15, 2026 | 1,375.00 | 1,376.00 | 1,362.00 | 1,369.00 | 1,369.00 | -0.87% | 118,500 |
| Jan 14, 2026 | 1,389.00 | 1,389.00 | 1,374.00 | 1,381.00 | 1,381.00 | -0.14% | 95,700 |
| Jan 13, 2026 | 1,390.00 | 1,391.00 | 1,379.00 | 1,383.00 | 1,383.00 | 0.36% | 120,700 |
| Jan 9, 2026 | 1,385.00 | 1,393.00 | 1,371.00 | 1,378.00 | 1,378.00 | -0.36% | 133,500 |
| Jan 8, 2026 | 1,387.00 | 1,390.00 | 1,380.00 | 1,383.00 | 1,383.00 | -0.29% | 104,300 |
| Jan 7, 2026 | 1,386.00 | 1,395.00 | 1,376.00 | 1,387.00 | 1,387.00 | 0.07% | 109,600 |
| Jan 6, 2026 | 1,377.00 | 1,387.00 | 1,366.00 | 1,386.00 | 1,386.00 | 0.95% | 169,300 |
| Jan 5, 2026 | 1,353.00 | 1,378.00 | 1,350.00 | 1,373.00 | 1,373.00 | 2.46% | 177,200 |
| Dec 30, 2025 | 1,347.00 | 1,348.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.67% | 95,300 |
| Dec 29, 2025 | 1,350.00 | 1,353.00 | 1,340.00 | 1,349.00 | 1,349.00 | 0.15% | 147,500 |
| Dec 26, 2025 | 1,340.00 | 1,352.00 | 1,339.00 | 1,347.00 | 1,347.00 | 0.45% | 98,800 |
| Dec 25, 2025 | 1,348.00 | 1,348.00 | 1,331.00 | 1,341.00 | 1,341.00 | 0.60% | 88,100 |
| Dec 24, 2025 | 1,332.00 | 1,338.00 | 1,323.00 | 1,333.00 | 1,333.00 | -0.07% | 76,300 |
| Dec 23, 2025 | 1,331.00 | 1,338.00 | 1,326.00 | 1,334.00 | 1,334.00 | 0.08% | 95,500 |
| Dec 22, 2025 | 1,330.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.23% | 99,000 |
| Dec 19, 2025 | 1,318.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.91% | 106,200 |
| Dec 18, 2025 | 1,310.00 | 1,323.00 | 1,310.00 | 1,318.00 | 1,318.00 | 0.92% | 69,700 |
| Dec 17, 2025 | 1,319.00 | 1,320.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.31% | 56,400 |
| Dec 16, 2025 | 1,326.00 | 1,326.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.91% | 80,900 |
| Dec 15, 2025 | 1,313.00 | 1,326.00 | 1,311.00 | 1,322.00 | 1,322.00 | 0.69% | 120,800 |
| Dec 12, 2025 | 1,300.00 | 1,313.00 | 1,300.00 | 1,313.00 | 1,313.00 | 2.34% | 112,300 |
| Dec 11, 2025 | 1,304.00 | 1,307.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.61% | 91,600 |
| Dec 10, 2025 | 1,294.00 | 1,309.00 | 1,290.00 | 1,304.00 | 1,304.00 | 1.32% | 138,300 |
| Dec 9, 2025 | 1,288.00 | 1,289.00 | 1,281.00 | 1,287.00 | 1,287.00 | -0.16% | 68,500 |
| Dec 8, 2025 | 1,270.00 | 1,294.00 | 1,270.00 | 1,289.00 | 1,289.00 | 1.74% | 125,700 |
| Dec 5, 2025 | 1,266.00 | 1,270.00 | 1,263.00 | 1,267.00 | 1,267.00 | 0.08% | 61,900 |
| Dec 4, 2025 | 1,265.00 | 1,271.00 | 1,262.00 | 1,266.00 | 1,266.00 | - | 92,200 |
| Dec 3, 2025 | 1,285.00 | 1,285.00 | 1,263.00 | 1,266.00 | 1,266.00 | -0.39% | 143,800 |
| Dec 2, 2025 | 1,258.00 | 1,277.00 | 1,255.00 | 1,271.00 | 1,271.00 | 1.84% | 164,600 |
| Dec 1, 2025 | 1,253.00 | 1,257.00 | 1,242.00 | 1,248.00 | 1,248.00 | -0.24% | 111,100 |
| Nov 28, 2025 | 1,246.00 | 1,255.00 | 1,245.00 | 1,251.00 | 1,251.00 | 0.64% | 73,600 |
| Nov 27, 2025 | 1,240.00 | 1,247.00 | 1,236.00 | 1,243.00 | 1,243.00 | 0.24% | 46,600 |
| Nov 26, 2025 | 1,249.00 | 1,252.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.32% | 71,900 |
| Nov 25, 2025 | 1,255.00 | 1,255.00 | 1,232.00 | 1,236.00 | 1,236.00 | -1.75% | 112,700 |
| Nov 21, 2025 | 1,224.00 | 1,258.00 | 1,221.00 | 1,258.00 | 1,258.00 | 2.36% | 165,300 |
| Nov 20, 2025 | 1,215.00 | 1,230.00 | 1,215.00 | 1,229.00 | 1,229.00 | 1.24% | 157,200 |
| Nov 19, 2025 | 1,217.00 | 1,225.00 | 1,209.00 | 1,214.00 | 1,214.00 | -0.25% | 125,100 |
| Nov 18, 2025 | 1,215.00 | 1,229.00 | 1,209.00 | 1,217.00 | 1,217.00 | 0.33% | 153,900 |
| Nov 17, 2025 | 1,209.00 | 1,213.00 | 1,203.00 | 1,213.00 | 1,213.00 | 0.33% | 88,600 |
| Nov 14, 2025 | 1,209.00 | 1,214.00 | 1,205.00 | 1,209.00 | 1,209.00 | -0.33% | 74,600 |
| Nov 13, 2025 | 1,213.00 | 1,219.00 | 1,208.00 | 1,213.00 | 1,213.00 | - | 56,000 |
| Nov 12, 2025 | 1,219.00 | 1,220.00 | 1,207.00 | 1,213.00 | 1,213.00 | 0.25% | 81,700 |
| Nov 11, 2025 | 1,200.00 | 1,215.00 | 1,191.00 | 1,210.00 | 1,210.00 | 0.67% | 168,300 |
| Nov 10, 2025 | 1,210.00 | 1,225.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.50% | 183,500 |
| Nov 7, 2025 | 1,179.00 | 1,209.00 | 1,178.00 | 1,208.00 | 1,208.00 | 2.46% | 259,800 |
| Nov 6, 2025 | 1,170.00 | 1,187.00 | 1,164.00 | 1,179.00 | 1,179.00 | 1.38% | 271,500 |
| Nov 5, 2025 | 1,141.00 | 1,167.00 | 1,141.00 | 1,163.00 | 1,163.00 | 1.48% | 217,900 |
| Nov 4, 2025 | 1,161.00 | 1,169.00 | 1,143.00 | 1,146.00 | 1,146.00 | 4.47% | 367,000 |
| Oct 31, 2025 | 1,100.00 | 1,106.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.37% | 120,800 |
| Oct 30, 2025 | 1,101.00 | 1,107.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.46% | 458,000 |
| Oct 29, 2025 | 1,105.00 | 1,106.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.63% | 113,000 |
| Oct 28, 2025 | 1,128.00 | 1,128.00 | 1,103.00 | 1,105.00 | 1,105.00 | -2.04% | 60,200 |
| Oct 27, 2025 | 1,120.00 | 1,128.00 | 1,113.00 | 1,128.00 | 1,128.00 | 1.62% | 78,600 |
| Oct 24, 2025 | 1,120.00 | 1,120.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.45% | 66,600 |
| Oct 23, 2025 | 1,104.00 | 1,115.00 | 1,101.00 | 1,115.00 | 1,115.00 | 0.90% | 76,300 |
| Oct 22, 2025 | 1,100.00 | 1,106.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.55% | 135,100 |
| Oct 21, 2025 | 1,103.00 | 1,103.00 | 1,096.00 | 1,099.00 | 1,099.00 | 0.18% | 55,700 |
| Oct 20, 2025 | 1,094.00 | 1,102.00 | 1,093.00 | 1,097.00 | 1,097.00 | 0.83% | 69,100 |
| Oct 17, 2025 | 1,087.00 | 1,092.00 | 1,084.00 | 1,088.00 | 1,088.00 | 0.28% | 54,900 |
| Oct 16, 2025 | 1,085.00 | 1,089.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.28% | 58,400 |
| Oct 15, 2025 | 1,090.00 | 1,094.00 | 1,081.00 | 1,082.00 | 1,082.00 | 0.09% | 56,600 |
| Oct 14, 2025 | 1,071.00 | 1,091.00 | 1,071.00 | 1,081.00 | 1,081.00 | -1.10% | 93,500 |
| Oct 10, 2025 | 1,093.00 | 1,096.00 | 1,089.00 | 1,093.00 | 1,093.00 | -1.26% | 77,300 |
| Oct 9, 2025 | 1,105.00 | 1,112.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.64% | 84,300 |
| Oct 8, 2025 | 1,116.00 | 1,118.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.17% | 70,100 |
| Oct 7, 2025 | 1,113.00 | 1,116.00 | 1,108.00 | 1,113.00 | 1,113.00 | -0.18% | 54,700 |