Scroll Corporation (TYO:8005)
Japan
· Delayed Price · Currency is JPY 1,333.00
+19.00 (1.45%)
Apr 28, 2026, 3:30 PM JST
Scroll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,310.00 | 1,333.00 | 1,310.00 | 1,333.00 | 1,333.00 | 1.45% | 135,500 |
| Apr 27, 2026 | 1,320.00 | 1,327.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.61% | 75,700 |
| Apr 24, 2026 | 1,320.00 | 1,322.00 | 1,311.00 | 1,322.00 | 1,322.00 | 0.38% | 72,600 |
| Apr 23, 2026 | 1,320.00 | 1,324.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.75% | 76,800 |
| Apr 22, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,327.00 | 1,327.00 | -1.48% | 70,100 |
| Apr 21, 2026 | 1,359.00 | 1,365.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.37% | 78,800 |
| Apr 20, 2026 | 1,352.00 | 1,357.00 | 1,342.00 | 1,352.00 | 1,352.00 | - | 64,800 |
| Apr 17, 2026 | 1,355.00 | 1,360.00 | 1,346.00 | 1,352.00 | 1,352.00 | -0.22% | 66,100 |
| Apr 16, 2026 | 1,348.00 | 1,363.00 | 1,347.00 | 1,355.00 | 1,355.00 | 1.57% | 105,100 |
| Apr 15, 2026 | 1,331.00 | 1,345.00 | 1,329.00 | 1,334.00 | 1,334.00 | 1.37% | 102,300 |
| Apr 14, 2026 | 1,315.00 | 1,322.00 | 1,309.00 | 1,316.00 | 1,316.00 | 0.30% | 88,800 |
| Apr 13, 2026 | 1,328.00 | 1,333.00 | 1,309.00 | 1,312.00 | 1,312.00 | -1.28% | 82,100 |
| Apr 10, 2026 | 1,346.00 | 1,356.00 | 1,323.00 | 1,329.00 | 1,329.00 | -1.77% | 109,200 |
| Apr 9, 2026 | 1,361.00 | 1,370.00 | 1,351.00 | 1,353.00 | 1,353.00 | -0.37% | 84,300 |
| Apr 8, 2026 | 1,360.00 | 1,362.00 | 1,352.00 | 1,358.00 | 1,358.00 | 0.89% | 79,400 |
| Apr 7, 2026 | 1,349.00 | 1,361.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.15% | 49,600 |
| Apr 6, 2026 | 1,337.00 | 1,348.00 | 1,336.00 | 1,348.00 | 1,348.00 | 0.45% | 51,900 |
| Apr 3, 2026 | 1,337.00 | 1,347.00 | 1,334.00 | 1,342.00 | 1,342.00 | - | 70,100 |
| Apr 2, 2026 | 1,343.00 | 1,364.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.22% | 89,300 |
| Apr 1, 2026 | 1,340.00 | 1,347.00 | 1,328.00 | 1,345.00 | 1,345.00 | 1.13% | 96,300 |
| Mar 31, 2026 | 1,300.00 | 1,337.00 | 1,300.00 | 1,330.00 | 1,330.00 | 2.54% | 132,300 |
| Mar 30, 2026 | 1,247.00 | 1,298.00 | 1,247.00 | 1,297.00 | 1,297.00 | -2.92% | 327,200 |
| Mar 27, 2026 | 1,337.00 | 1,348.00 | 1,334.00 | 1,336.00 | 1,306.50 | 0.23% | 457,100 |
| Mar 26, 2026 | 1,332.00 | 1,333.00 | 1,322.00 | 1,333.00 | 1,303.57 | 0.15% | 215,400 |
| Mar 25, 2026 | 1,338.00 | 1,338.00 | 1,321.00 | 1,331.00 | 1,301.61 | 1.29% | 175,600 |
| Mar 24, 2026 | 1,310.00 | 1,314.00 | 1,296.00 | 1,314.00 | 1,284.99 | 2.50% | 140,200 |
| Mar 23, 2026 | 1,300.00 | 1,300.00 | 1,277.00 | 1,282.00 | 1,253.69 | -1.76% | 239,900 |
| Mar 19, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,276.18 | -2.32% | 159,400 |
| Mar 18, 2026 | 1,323.00 | 1,336.00 | 1,322.00 | 1,336.00 | 1,306.50 | 1.29% | 83,800 |
| Mar 17, 2026 | 1,315.00 | 1,323.00 | 1,313.00 | 1,319.00 | 1,289.88 | 0.69% | 105,700 |
| Mar 16, 2026 | 1,312.00 | 1,319.00 | 1,308.00 | 1,310.00 | 1,281.07 | - | 111,800 |
| Mar 13, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,281.07 | -0.23% | 171,000 |
| Mar 12, 2026 | 1,340.00 | 1,341.00 | 1,313.00 | 1,313.00 | 1,284.01 | -2.38% | 156,800 |
| Mar 11, 2026 | 1,360.00 | 1,361.00 | 1,344.00 | 1,345.00 | 1,315.30 | -0.59% | 98,700 |
| Mar 10, 2026 | 1,360.00 | 1,364.00 | 1,345.00 | 1,353.00 | 1,323.12 | 0.45% | 134,800 |
| Mar 9, 2026 | 1,320.00 | 1,352.00 | 1,315.00 | 1,347.00 | 1,317.26 | -0.66% | 216,400 |
| Mar 6, 2026 | 1,363.00 | 1,363.00 | 1,340.00 | 1,356.00 | 1,326.06 | -1.53% | 122,900 |
| Mar 5, 2026 | 1,372.00 | 1,387.00 | 1,365.00 | 1,377.00 | 1,346.59 | 1.92% | 130,200 |
| Mar 4, 2026 | 1,350.00 | 1,356.00 | 1,329.00 | 1,351.00 | 1,321.17 | -1.10% | 197,400 |
| Mar 3, 2026 | 1,393.00 | 1,394.00 | 1,366.00 | 1,366.00 | 1,335.84 | -1.94% | 160,900 |
| Mar 2, 2026 | 1,380.00 | 1,393.00 | 1,373.00 | 1,393.00 | 1,362.24 | 0.51% | 155,800 |
| Feb 27, 2026 | 1,384.00 | 1,388.00 | 1,379.00 | 1,386.00 | 1,355.40 | 0.65% | 112,200 |
| Feb 26, 2026 | 1,374.00 | 1,379.00 | 1,368.00 | 1,377.00 | 1,346.59 | 0.66% | 93,700 |
| Feb 25, 2026 | 1,370.00 | 1,372.00 | 1,356.00 | 1,368.00 | 1,337.79 | 0.59% | 102,200 |
| Feb 24, 2026 | 1,354.00 | 1,367.00 | 1,347.00 | 1,360.00 | 1,329.97 | 0.89% | 74,400 |
| Feb 20, 2026 | 1,346.00 | 1,353.00 | 1,338.00 | 1,348.00 | 1,318.24 | -0.59% | 78,900 |
| Feb 19, 2026 | 1,354.00 | 1,363.00 | 1,344.00 | 1,356.00 | 1,326.06 | 0.15% | 76,500 |
| Feb 18, 2026 | 1,351.00 | 1,360.00 | 1,346.00 | 1,354.00 | 1,324.10 | 0.89% | 65,300 |
| Feb 17, 2026 | 1,352.00 | 1,353.00 | 1,339.00 | 1,342.00 | 1,312.37 | -0.74% | 82,800 |
| Feb 16, 2026 | 1,368.00 | 1,368.00 | 1,347.00 | 1,352.00 | 1,322.15 | -0.22% | 70,500 |
| Feb 13, 2026 | 1,371.00 | 1,379.00 | 1,353.00 | 1,355.00 | 1,325.08 | -1.17% | 106,000 |
| Feb 12, 2026 | 1,367.00 | 1,378.00 | 1,362.00 | 1,371.00 | 1,340.73 | 0.51% | 128,500 |
| Feb 10, 2026 | 1,350.00 | 1,365.00 | 1,347.00 | 1,364.00 | 1,333.88 | 1.34% | 91,200 |
| Feb 9, 2026 | 1,349.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,316.28 | 0.75% | 99,000 |
| Feb 6, 2026 | 1,345.00 | 1,345.00 | 1,331.00 | 1,336.00 | 1,306.50 | -0.07% | 77,300 |
| Feb 5, 2026 | 1,330.00 | 1,345.00 | 1,324.00 | 1,337.00 | 1,307.48 | 1.36% | 87,400 |
| Feb 4, 2026 | 1,324.00 | 1,329.00 | 1,316.00 | 1,319.00 | 1,289.88 | -0.30% | 112,300 |
| Feb 3, 2026 | 1,309.00 | 1,323.00 | 1,298.00 | 1,323.00 | 1,293.79 | 2.48% | 129,900 |
| Feb 2, 2026 | 1,305.00 | 1,311.00 | 1,279.00 | 1,291.00 | 1,262.49 | -0.92% | 269,500 |
| Jan 30, 2026 | 1,305.00 | 1,306.00 | 1,289.00 | 1,303.00 | 1,274.23 | -0.08% | 101,500 |
| Jan 29, 2026 | 1,308.00 | 1,310.00 | 1,289.00 | 1,304.00 | 1,275.21 | -0.46% | 140,300 |
| Jan 28, 2026 | 1,308.00 | 1,316.00 | 1,302.00 | 1,310.00 | 1,281.07 | -0.23% | 126,100 |
| Jan 27, 2026 | 1,335.00 | 1,336.00 | 1,310.00 | 1,313.00 | 1,284.01 | -2.01% | 121,500 |
| Jan 26, 2026 | 1,333.00 | 1,343.00 | 1,326.00 | 1,340.00 | 1,310.41 | -0.07% | 122,300 |
| Jan 23, 2026 | 1,352.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,311.39 | -1.03% | 72,800 |
| Jan 22, 2026 | 1,344.00 | 1,358.00 | 1,344.00 | 1,355.00 | 1,325.08 | 0.89% | 105,400 |
| Jan 21, 2026 | 1,345.00 | 1,358.00 | 1,332.00 | 1,343.00 | 1,313.35 | -1.03% | 223,800 |
| Jan 20, 2026 | 1,351.00 | 1,358.00 | 1,350.00 | 1,357.00 | 1,327.04 | -0.22% | 121,800 |
| Jan 19, 2026 | 1,369.00 | 1,370.00 | 1,353.00 | 1,360.00 | 1,329.97 | -0.66% | 84,000 |
| Jan 16, 2026 | 1,367.00 | 1,369.00 | 1,358.00 | 1,369.00 | 1,338.77 | - | 106,200 |
| Jan 15, 2026 | 1,375.00 | 1,376.00 | 1,362.00 | 1,369.00 | 1,338.77 | -0.87% | 118,500 |
| Jan 14, 2026 | 1,389.00 | 1,389.00 | 1,374.00 | 1,381.00 | 1,350.51 | -0.14% | 95,700 |
| Jan 13, 2026 | 1,390.00 | 1,391.00 | 1,379.00 | 1,383.00 | 1,352.46 | 0.36% | 120,700 |
| Jan 9, 2026 | 1,385.00 | 1,393.00 | 1,371.00 | 1,378.00 | 1,347.57 | -0.36% | 133,500 |
| Jan 8, 2026 | 1,387.00 | 1,390.00 | 1,380.00 | 1,383.00 | 1,352.46 | -0.29% | 104,300 |
| Jan 7, 2026 | 1,386.00 | 1,395.00 | 1,376.00 | 1,387.00 | 1,356.37 | 0.07% | 109,600 |
| Jan 6, 2026 | 1,377.00 | 1,387.00 | 1,366.00 | 1,386.00 | 1,355.40 | 0.95% | 169,300 |
| Jan 5, 2026 | 1,353.00 | 1,378.00 | 1,350.00 | 1,373.00 | 1,342.68 | 2.46% | 177,200 |
| Dec 30, 2025 | 1,347.00 | 1,348.00 | 1,340.00 | 1,340.00 | 1,310.41 | -0.67% | 95,300 |
| Dec 29, 2025 | 1,350.00 | 1,353.00 | 1,340.00 | 1,349.00 | 1,319.21 | 0.15% | 147,500 |
| Dec 26, 2025 | 1,340.00 | 1,352.00 | 1,339.00 | 1,347.00 | 1,317.26 | 0.45% | 98,800 |
| Dec 25, 2025 | 1,348.00 | 1,348.00 | 1,331.00 | 1,341.00 | 1,311.39 | 0.60% | 88,100 |
| Dec 24, 2025 | 1,332.00 | 1,338.00 | 1,323.00 | 1,333.00 | 1,303.57 | -0.07% | 76,300 |
| Dec 23, 2025 | 1,331.00 | 1,338.00 | 1,326.00 | 1,334.00 | 1,304.54 | 0.08% | 95,500 |
| Dec 22, 2025 | 1,330.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,303.57 | 0.23% | 99,000 |
| Dec 19, 2025 | 1,318.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,300.63 | 0.91% | 106,200 |
| Dec 18, 2025 | 1,310.00 | 1,323.00 | 1,310.00 | 1,318.00 | 1,288.90 | 0.92% | 69,700 |
| Dec 17, 2025 | 1,319.00 | 1,320.00 | 1,303.00 | 1,306.00 | 1,277.16 | -0.31% | 56,400 |
| Dec 16, 2025 | 1,326.00 | 1,326.00 | 1,310.00 | 1,310.00 | 1,281.07 | -0.91% | 80,900 |
| Dec 15, 2025 | 1,313.00 | 1,326.00 | 1,311.00 | 1,322.00 | 1,292.81 | 0.69% | 120,800 |
| Dec 12, 2025 | 1,300.00 | 1,313.00 | 1,300.00 | 1,313.00 | 1,284.01 | 2.34% | 112,300 |
| Dec 11, 2025 | 1,304.00 | 1,307.00 | 1,283.00 | 1,283.00 | 1,254.67 | -1.61% | 91,600 |
| Dec 10, 2025 | 1,294.00 | 1,309.00 | 1,290.00 | 1,304.00 | 1,275.21 | 1.32% | 138,300 |
| Dec 9, 2025 | 1,288.00 | 1,289.00 | 1,281.00 | 1,287.00 | 1,258.58 | -0.16% | 68,500 |
| Dec 8, 2025 | 1,270.00 | 1,294.00 | 1,270.00 | 1,289.00 | 1,260.54 | 1.74% | 125,700 |
| Dec 5, 2025 | 1,266.00 | 1,270.00 | 1,263.00 | 1,267.00 | 1,239.02 | 0.08% | 61,900 |
| Dec 4, 2025 | 1,265.00 | 1,271.00 | 1,262.00 | 1,266.00 | 1,238.05 | - | 92,200 |
| Dec 3, 2025 | 1,285.00 | 1,285.00 | 1,263.00 | 1,266.00 | 1,238.05 | -0.39% | 143,800 |
| Dec 2, 2025 | 1,258.00 | 1,277.00 | 1,255.00 | 1,271.00 | 1,242.94 | 1.84% | 164,600 |
| Dec 1, 2025 | 1,253.00 | 1,257.00 | 1,242.00 | 1,248.00 | 1,220.44 | -0.24% | 111,100 |