Skip to main content
SCSK Corporation (TYO:9719)
Japan flag Japan · Delayed Price · Currency is JPY
5,690.00
+1.00 (0.02%)
At close: Dec 5, 2025

SCSK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,690.005,692.005,689.005,690.005,690.000.02%1,345,700
Dec 4, 20255,690.005,691.005,689.005,689.005,689.00-0.02%1,218,100
Dec 3, 20255,690.005,692.005,688.005,690.005,690.000.02%1,647,300
Dec 2, 20255,689.005,692.005,688.005,689.005,689.000.02%1,573,700
Dec 1, 20255,688.005,689.005,687.005,688.005,688.00-2,208,200
Nov 28, 20255,688.005,689.005,686.005,688.005,688.000.04%2,302,400
Nov 27, 20255,686.005,687.005,685.005,686.005,686.00-1,883,600
Nov 26, 20255,686.005,686.005,685.005,686.005,686.000.02%1,752,600
Nov 25, 20255,686.005,688.005,685.005,685.005,685.000.04%1,981,300
Nov 21, 20255,684.005,691.005,683.005,683.005,683.000.02%4,363,400
Nov 20, 20255,682.005,684.005,682.005,682.005,682.000.04%2,065,600
Nov 19, 20255,679.005,684.005,679.005,680.005,680.000.04%2,028,000
Nov 18, 20255,678.005,679.005,678.005,678.005,678.000.02%2,095,400
Nov 17, 20255,676.005,679.005,676.005,677.005,677.000.04%1,727,000
Nov 14, 20255,675.005,677.005,675.005,675.005,675.00-2,758,500
Nov 13, 20255,674.005,676.005,674.005,675.005,675.000.04%1,950,000
Nov 12, 20255,674.005,674.005,673.005,673.005,673.00-1,427,700
Nov 11, 20255,674.005,675.005,673.005,673.005,673.00-0.04%1,752,100
Nov 10, 20255,674.005,675.005,673.005,675.005,675.00-0.04%1,865,400
Nov 7, 20255,673.005,677.005,673.005,677.005,677.000.07%2,750,600
Nov 6, 20255,674.005,675.005,672.005,673.005,673.00-4,187,300
Nov 5, 20255,672.005,676.005,672.005,673.005,673.000.02%4,964,100
Nov 4, 20255,672.005,677.005,671.005,672.005,672.000.02%6,723,700
Oct 31, 20255,677.005,681.005,670.005,671.005,671.0011.04%14,888,300
Oct 30, 20255,107.005,107.005,107.005,107.005,107.0017.84%347,800
Oct 29, 20254,294.004,334.004,196.004,334.004,334.001.78%1,015,100
Oct 28, 20254,370.004,376.004,246.004,258.004,258.00-2.32%908,100
Oct 27, 20254,340.004,383.004,324.004,359.004,359.001.68%803,600
Oct 24, 20254,281.004,316.004,241.004,287.004,287.00-0.19%917,700
Oct 23, 20254,311.004,329.004,286.004,295.004,295.00-0.39%837,500
Oct 22, 20254,258.004,380.004,246.004,312.004,312.002.16%949,500
Oct 21, 20254,182.004,236.004,169.004,221.004,221.000.45%812,900
Oct 20, 20254,228.004,228.004,172.004,202.004,202.000.74%737,400
Oct 17, 20254,187.004,197.004,159.004,171.004,171.00-0.36%538,600
Oct 16, 20254,253.004,265.004,171.004,186.004,186.00-1.09%760,900
Oct 15, 20254,200.004,258.004,193.004,232.004,232.000.50%571,800
Oct 14, 20254,283.004,297.004,175.004,211.004,211.00-2.59%853,000
Oct 10, 20254,370.004,426.004,323.004,323.004,323.00-1.75%743,400
Oct 9, 20254,448.004,460.004,353.004,400.004,400.00-0.34%931,600
Oct 8, 20254,375.004,470.004,351.004,415.004,415.001.92%892,100
Oct 7, 20254,308.004,344.004,245.004,332.004,332.00-0.35%1,027,600
Oct 6, 20254,298.004,355.004,244.004,347.004,347.002.69%1,372,100
Oct 3, 20254,231.004,244.004,212.004,233.004,233.000.02%770,100
Oct 2, 20254,352.004,358.004,232.004,232.004,232.00-3.29%975,800
Oct 1, 20254,413.004,423.004,340.004,376.004,376.00-1.20%812,200
Sep 30, 20254,483.004,484.004,388.004,429.004,429.00-0.43%758,800
Sep 29, 20254,520.004,525.004,448.004,448.004,448.00-2.56%753,400
Sep 26, 20254,556.004,614.004,530.004,565.004,518.00-0.80%1,002,600
Sep 25, 20254,592.004,639.004,568.004,602.004,554.620.92%1,302,100
Sep 24, 20254,415.004,591.004,378.004,560.004,513.050.11%1,521,900
Sep 22, 20254,600.004,727.004,538.004,555.004,508.10-6.33%2,744,400
Sep 19, 20254,970.004,997.004,863.004,863.004,812.93-2.97%1,735,600
Sep 18, 20254,802.005,047.004,802.005,012.004,960.404.29%1,311,100
Sep 17, 20254,800.004,822.004,763.004,806.004,756.52-0.89%664,600
Sep 16, 20254,820.004,880.004,784.004,849.004,799.081.42%839,200
Sep 12, 20254,785.004,821.004,742.004,781.004,731.78-0.87%1,043,000
Sep 11, 20254,790.004,859.004,779.004,823.004,773.341.17%842,200
Sep 10, 20254,759.004,787.004,693.004,767.004,717.920.61%762,100
Sep 9, 20254,810.004,830.004,738.004,738.004,689.22-1.09%782,800
Sep 8, 20254,737.004,790.004,702.004,790.004,740.681.40%501,600
Sep 5, 20254,640.004,734.004,627.004,724.004,675.361.57%748,700
Sep 4, 20254,676.004,691.004,604.004,651.004,603.11-0.85%739,600
Sep 3, 20254,750.004,758.004,677.004,691.004,642.70-0.87%881,700
Sep 2, 20254,691.004,750.004,691.004,732.004,683.280.94%737,000
Sep 1, 20254,672.004,750.004,664.004,688.004,639.73-0.45%709,300
Aug 29, 20254,680.004,731.004,650.004,709.004,660.522.04%1,028,400
Aug 28, 20254,565.004,622.004,554.004,615.004,567.490.57%566,100
Aug 27, 20254,584.004,628.004,561.004,589.004,541.751.66%1,025,300
Aug 26, 20254,496.004,590.004,445.004,514.004,467.530.40%1,774,300
Aug 25, 20254,555.004,557.004,467.004,496.004,449.71-1.21%664,200
Aug 22, 20254,510.004,576.004,485.004,551.004,504.140.73%463,900
Aug 21, 20254,540.004,569.004,490.004,518.004,471.48-0.51%471,600
Aug 20, 20254,550.004,575.004,437.004,541.004,494.25-0.89%1,231,500
Aug 19, 20254,605.004,612.004,560.004,582.004,534.82-0.84%956,000
Aug 18, 20254,546.004,623.004,528.004,621.004,573.421.32%893,300
Aug 15, 20254,596.004,609.004,528.004,561.004,514.04-0.28%805,100
Aug 14, 20254,589.004,590.004,520.004,574.004,526.91-1.44%1,068,300
Aug 13, 20254,642.004,703.004,610.004,641.004,593.22-0.41%870,100
Aug 12, 20254,601.004,669.004,596.004,660.004,612.020.60%851,800
Aug 8, 20254,661.004,697.004,617.004,632.004,584.31-1.40%874,100
Aug 7, 20254,680.004,719.004,641.004,698.004,649.63-761,700
Aug 6, 20254,680.004,708.004,632.004,698.004,649.630.17%1,077,800
Aug 5, 20254,760.004,797.004,686.004,690.004,641.71-0.57%1,039,500
Aug 4, 20254,695.004,738.004,660.004,717.004,668.44-0.67%806,100
Aug 1, 20254,675.004,756.004,637.004,749.004,700.110.74%758,700
Jul 31, 20254,731.004,767.004,651.004,714.004,665.47-0.76%1,412,400
Jul 30, 20254,460.004,759.004,423.004,750.004,701.109.17%2,748,000
Jul 29, 20254,258.004,367.004,230.004,351.004,306.202.11%1,063,600
Jul 28, 20254,345.004,356.004,261.004,261.004,217.13-3.00%889,200
Jul 25, 20254,372.004,393.004,325.004,393.004,347.770.76%801,000
Jul 24, 20254,342.004,364.004,285.004,360.004,315.110.48%1,221,500
Jul 23, 20254,401.004,442.004,339.004,339.004,294.33-1.61%1,084,000
Jul 22, 20254,438.004,509.004,404.004,410.004,364.60-0.63%716,700
Jul 18, 20254,471.004,511.004,435.004,438.004,392.31-0.63%627,600
Jul 17, 20254,431.004,504.004,381.004,466.004,420.024.08%1,527,900
Jul 16, 20254,250.004,313.004,245.004,291.004,246.822.39%908,600
Jul 15, 20254,209.004,245.004,162.004,191.004,147.850.62%665,800
Jul 14, 20254,115.004,176.004,091.004,165.004,122.121.22%651,200
Jul 11, 20254,166.004,204.004,083.004,115.004,072.63-1.81%1,042,100
Jul 10, 20254,221.004,235.004,167.004,191.004,147.85-1.76%908,100