Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

SCREEN Holdings Co., Ltd. (7735.T)

Compare
11,160.00
+500.00
+(4.69%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202510,370.0011,175.0010,360.0011,160.0011,160.002,816,000
Mar 3, 202510,815.0010,910.0010,560.0010,660.0010,660.001,431,300
Feb 28, 202511,100.0011,195.0010,530.0010,670.0010,670.002,042,200
Feb 27, 202511,315.0011,515.0011,210.0011,445.0011,445.001,641,000
Feb 26, 202511,085.0011,255.0010,810.0011,110.0011,110.002,203,500
Feb 25, 202511,255.0011,760.0010,960.0010,970.0010,970.003,140,300
Feb 21, 202511,120.0011,740.0011,075.0011,740.0011,740.002,173,800
Feb 20, 202511,420.0011,445.0011,075.0011,160.0011,160.001,620,500
Feb 19, 202511,020.0011,535.0011,005.0011,535.0011,535.002,711,200
Feb 18, 202510,555.0010,950.0010,535.0010,815.0010,815.001,817,200
Feb 17, 202510,485.0010,685.0010,310.0010,560.0010,560.002,051,800
Feb 14, 20259,993.0010,530.009,912.0010,185.0010,185.003,177,700
Feb 13, 202510,065.0010,190.0010,020.0010,040.0010,040.001,001,800
Feb 12, 202510,235.0010,265.009,981.0010,050.0010,050.001,401,600
Feb 10, 202510,290.0010,305.0010,055.0010,140.0010,140.001,180,800
Feb 7, 202510,540.0010,545.0010,190.0010,205.0010,205.001,642,000
Feb 6, 202510,300.0010,715.0010,165.0010,675.0010,675.001,548,900
Feb 5, 202510,475.0010,560.0010,155.0010,255.0010,255.001,704,200
Feb 4, 202510,660.0010,900.0010,455.0010,460.0010,460.002,050,900
Feb 3, 202510,955.0011,300.0010,480.0010,535.0010,535.003,748,500
Jan 31, 202510,885.0011,025.0010,790.0010,925.0010,925.001,869,800
Jan 30, 202510,510.0010,825.0010,450.0010,825.0010,825.001,721,700
Jan 29, 202510,395.0010,730.0010,210.0010,675.0010,675.001,660,800
Jan 28, 202510,170.0010,445.0010,165.0010,205.0010,205.001,995,200
Jan 27, 202511,100.0011,155.0010,645.0010,700.0010,700.001,701,200
Jan 24, 202511,290.0011,410.0011,165.0011,275.0011,275.001,294,500
Jan 23, 202511,615.0011,840.0011,320.0011,405.0011,405.002,470,600
Jan 22, 202511,165.0011,490.0011,065.0011,485.0011,485.002,338,000
Jan 21, 202511,130.0011,295.0010,805.0010,910.0010,910.002,239,900
Jan 20, 202510,895.0011,220.0010,825.0011,030.0011,030.002,084,100
Jan 17, 202510,395.0010,770.0010,370.0010,685.0010,685.002,724,800
Jan 16, 202510,170.0011,000.009,832.0010,585.0010,585.002,883,500
Jan 15, 202510,080.0010,340.009,914.0010,035.0010,035.001,741,500
Jan 14, 202510,180.0010,395.009,970.0010,080.0010,080.002,237,400
Jan 10, 202510,055.0010,330.0010,050.0010,080.0010,080.001,218,200
Jan 9, 202510,335.0010,370.0010,085.0010,150.0010,150.001,316,000
Jan 8, 20259,977.0010,410.009,885.0010,380.0010,380.001,804,000
Jan 7, 20259,915.0010,245.009,892.0010,110.0010,110.002,039,100
Jan 6, 20259,540.009,707.009,474.009,615.009,615.001,185,800
Dec 30, 20249,600.009,616.009,479.009,490.009,490.00900,000
Dec 27, 20249,437.009,656.009,396.009,638.009,638.001,072,100
Dec 26, 20249,331.009,470.009,308.009,397.009,397.00856,000
Dec 25, 20249,385.009,412.009,270.009,412.009,412.00881,600
Dec 24, 20249,450.009,547.009,326.009,383.009,383.00976,300
Dec 23, 20249,278.009,360.009,156.009,327.009,327.001,370,600
Dec 20, 20249,425.009,627.009,255.009,278.009,278.002,505,600
Dec 19, 20249,095.009,425.009,051.009,301.009,301.002,198,800
Dec 18, 20249,270.009,390.009,173.009,230.009,230.001,400,700
Dec 17, 20249,229.009,346.009,067.009,206.009,206.001,487,200
Dec 16, 20249,300.009,380.009,165.009,171.009,171.001,196,900
Dec 13, 20249,612.009,656.009,280.009,302.009,302.001,784,500
Dec 12, 20249,858.009,858.009,632.009,632.009,632.001,518,200
Dec 11, 20249,650.009,711.009,520.009,708.009,708.001,301,500
Dec 10, 20249,439.009,685.009,408.009,685.009,685.001,564,900
Dec 9, 20249,732.009,738.009,389.009,406.009,406.001,455,100
Dec 6, 20249,830.009,850.009,595.009,665.009,665.001,841,300
Dec 5, 202410,235.0010,280.009,927.0010,020.0010,020.001,373,500
Dec 4, 202410,265.0010,290.009,962.0010,010.0010,010.001,340,500
Dec 3, 202410,350.0010,550.0010,170.0010,190.0010,190.003,188,700
Dec 2, 20249,700.009,874.009,612.009,784.009,784.002,666,300
Nov 29, 20249,440.009,533.009,182.009,402.009,402.002,459,200
Nov 28, 20248,824.009,839.008,774.009,535.009,535.005,553,700
Nov 27, 20248,795.009,017.008,692.008,974.008,974.001,596,200
Nov 26, 20249,220.009,231.008,808.008,892.008,892.001,800,100
Nov 25, 20249,138.009,248.009,093.009,152.009,152.002,000,200
Nov 22, 20249,131.009,225.009,051.009,067.009,067.001,266,900
Nov 21, 20249,210.009,301.008,970.009,098.009,098.001,384,000
Nov 20, 20249,426.009,474.009,131.009,227.009,227.001,383,700
Nov 19, 20249,306.009,398.009,238.009,398.009,398.001,153,400
Nov 18, 20249,371.009,470.009,276.009,342.009,342.001,579,600
Nov 15, 20249,175.009,578.009,142.009,521.009,521.002,680,700
Nov 14, 20249,432.009,524.009,050.009,050.009,050.002,262,000
Nov 13, 20249,614.009,780.009,367.009,367.009,367.001,882,700
Nov 12, 20249,772.009,779.009,380.009,464.009,464.002,783,700
Nov 11, 20249,975.0010,065.009,846.009,922.009,922.001,564,700
Nov 8, 202410,460.0010,490.0010,020.0010,020.0010,020.001,253,000
Nov 7, 202410,530.0010,665.009,861.0010,175.0010,175.002,635,900
Nov 6, 202410,625.0010,730.0010,345.0010,440.0010,440.002,027,500
Nov 5, 202410,015.0010,680.009,926.0010,395.0010,395.002,426,000
Nov 1, 202410,105.0010,360.009,901.0010,015.0010,015.003,966,500
Oct 31, 20249,880.0010,050.009,760.0010,030.0010,030.002,064,700
Oct 30, 202410,070.0010,315.0010,040.0010,205.0010,205.003,191,400
Oct 29, 20249,788.009,966.009,774.009,966.009,966.001,254,100
Oct 28, 20249,577.009,940.009,531.009,938.009,938.001,891,200
Oct 25, 20249,528.009,623.009,442.009,533.009,533.001,228,900
Oct 24, 20249,510.009,717.009,480.009,610.009,610.001,372,200
Oct 23, 20249,730.009,767.009,519.009,544.009,544.001,214,600
Oct 22, 20249,800.009,856.009,601.009,659.009,659.001,378,600
Oct 21, 20249,832.009,945.009,737.009,830.009,830.001,377,800
Oct 18, 202410,020.0010,045.009,755.009,827.009,827.002,616,400
Oct 17, 202410,235.0010,240.009,940.0010,015.0010,015.001,730,300
Oct 16, 202410,355.0010,365.0010,020.0010,100.0010,100.002,455,000
Oct 15, 202410,770.0011,165.0010,755.0011,140.0011,140.002,016,700
Oct 11, 202410,555.0010,600.0010,425.0010,470.0010,470.001,033,200
Oct 10, 202410,640.0010,680.0010,370.0010,420.0010,420.00997,400
Oct 9, 202410,490.0010,695.0010,405.0010,545.0010,545.001,474,600
Oct 8, 202410,575.0010,625.0010,280.0010,280.0010,280.001,084,200
Oct 7, 202410,605.0010,750.0010,550.0010,675.0010,675.001,360,000
Oct 4, 202410,385.0010,410.0010,230.0010,320.0010,320.00858,100
Oct 3, 202410,250.0010,400.0010,185.0010,385.0010,385.001,561,500
Oct 2, 202410,025.0010,075.009,900.009,912.009,912.001,931,200
Oct 1, 202410,075.0010,325.0010,040.0010,300.0010,300.001,108,100
Sep 30, 202410,095.0010,290.009,905.009,973.009,973.002,292,400
Sep 27, 2024 120.00 Dividend
Sep 27, 202410,600.0010,720.0010,410.0010,690.0010,690.002,158,300
Sep 26, 202410,135.0010,425.009,996.0010,410.0010,290.001,903,200
Sep 25, 20249,849.0010,015.009,830.009,835.009,721.631,749,700
Sep 24, 202410,150.0010,295.009,800.009,832.009,718.662,285,800
Sep 20, 202410,275.0010,370.009,899.009,956.009,841.233,619,700
Sep 19, 202410,020.0010,185.009,814.0010,105.009,988.521,734,100
Sep 18, 20249,759.009,799.009,555.009,746.009,633.651,741,400
Sep 17, 20249,780.009,858.009,471.009,577.009,466.602,294,500
Sep 13, 202410,005.0010,010.009,781.009,866.009,752.272,217,600
Sep 12, 202410,100.0010,275.009,770.009,956.009,841.232,750,500
Sep 11, 20249,841.0010,125.009,474.009,650.009,538.762,992,100
Sep 10, 20249,622.009,990.009,503.009,886.009,772.042,589,100
Sep 9, 20249,250.009,655.009,113.009,569.009,458.692,528,800
Sep 6, 20249,615.009,767.009,340.009,700.009,588.182,779,700
Sep 5, 20249,619.009,839.009,541.009,575.009,464.632,317,200
Sep 4, 20249,930.009,990.009,611.009,668.009,556.553,409,000
Sep 3, 202410,910.0010,920.0010,505.0010,615.0010,492.641,295,400
Sep 2, 202411,195.0011,220.0010,610.0010,610.0010,487.691,720,400
Aug 30, 202410,775.0011,045.0010,725.0010,895.0010,769.411,613,200
Aug 29, 202410,790.0010,985.0010,615.0010,770.0010,645.851,560,300
Aug 28, 202410,820.0011,085.0010,665.0011,085.0010,957.221,177,700
Aug 27, 202410,710.0010,910.0010,650.0010,865.0010,739.751,248,100
Aug 26, 202411,175.0011,255.0010,830.0010,905.0010,779.291,514,200
Aug 23, 202411,115.0011,310.0011,000.0011,255.0011,125.261,569,700
Aug 22, 202411,490.0011,515.0011,105.0011,200.0011,070.892,274,200
Aug 21, 202411,435.0011,575.0011,340.0011,495.0011,362.491,749,500
Aug 20, 202411,510.0011,750.0011,320.0011,675.0011,540.422,163,000
Aug 19, 202411,395.0011,795.0011,205.0011,310.0011,179.632,382,100
Aug 16, 202411,515.0011,685.0011,215.0011,420.0011,288.362,522,300
Aug 15, 202410,720.0011,260.0010,645.0011,045.0010,917.682,519,800
Aug 14, 202410,725.0010,980.0010,440.0010,755.0010,631.023,042,200
Aug 13, 20249,846.0010,450.009,757.0010,430.0010,309.772,662,800
Aug 9, 202410,030.0010,400.009,408.009,681.009,569.403,992,400
Aug 8, 20249,738.0010,050.009,543.009,730.009,617.843,478,600
Aug 7, 20249,765.0010,440.009,639.0010,100.009,983.574,258,900
Aug 6, 20249,705.0010,420.009,615.0010,215.0010,097.254,382,200
Aug 5, 20249,645.0010,390.009,000.009,080.008,975.336,367,600
Aug 2, 202410,935.0011,125.0010,345.0010,395.0010,275.173,889,000
Aug 1, 202412,930.0013,090.0011,710.0012,015.0011,876.504,200,900
Jul 31, 202411,340.0013,350.0011,250.0012,895.0012,746.355,551,700
Jul 30, 202411,510.0011,810.0011,105.0011,810.0011,673.863,704,100
Jul 29, 202412,930.0012,995.0011,785.0011,810.0011,673.865,556,700
Jul 26, 202412,925.0013,100.0012,620.0012,735.0012,588.202,743,300
Jul 25, 202412,905.0013,085.0012,540.0013,000.0012,850.142,480,400
Jul 24, 202413,120.0013,575.0012,985.0013,350.0013,196.112,258,100
Jul 23, 202413,360.0013,395.0012,840.0013,110.0012,958.881,814,900
Jul 22, 202413,505.0013,505.0013,025.0013,050.0012,899.571,759,000
Jul 19, 202413,655.0013,785.0013,260.0013,395.0013,240.592,162,300
Jul 18, 202413,540.0013,760.0013,150.0013,560.0013,403.693,527,900
Jul 17, 202415,740.0015,750.0014,805.0014,805.0014,634.342,328,800
Jul 16, 202415,755.0015,890.0015,555.0015,830.0015,647.52799,100
Jul 12, 202415,960.0016,010.0015,500.0015,645.0015,464.651,755,900
Jul 11, 202416,705.0016,750.0016,110.0016,295.0016,107.161,769,600
Jul 10, 202416,500.0016,565.0016,190.0016,540.0016,349.341,644,700
Jul 9, 202416,395.0016,745.0016,365.0016,670.0016,477.842,228,900
Jul 8, 202416,100.0016,440.0016,040.0016,210.0016,023.141,543,100
Jul 5, 202415,800.0016,490.0015,655.0016,270.0016,082.453,053,900
Jul 4, 202415,725.0015,950.0015,480.0015,710.0015,528.911,710,600
Jul 3, 202414,750.0015,555.0014,735.0015,515.0015,336.152,354,300
Jul 2, 202414,380.0014,540.0014,260.0014,525.0014,357.571,015,800
Jul 1, 202414,530.0014,555.0014,335.0014,335.0014,169.751,110,200
Jun 28, 202414,420.0014,600.0014,350.0014,500.0014,332.851,574,700
Jun 27, 202414,700.0014,895.0014,280.0014,395.0014,229.063,106,100
Jun 26, 202415,100.0015,400.0015,050.0015,270.0015,093.981,740,900
Jun 25, 202414,735.0014,960.0014,595.0014,960.0014,787.55909,400
Jun 24, 202414,590.0014,875.0014,540.0014,865.0014,693.65782,600
Jun 21, 202414,515.0014,725.0014,465.0014,645.0014,476.181,362,400
Jun 20, 202414,655.0014,820.0014,465.0014,780.0014,609.63972,600
Jun 19, 202415,080.0015,130.0014,460.0014,660.0014,491.011,678,500
Jun 18, 202414,850.0015,190.0014,825.0015,135.0014,960.531,136,800
Jun 17, 202414,770.0014,840.0014,595.0014,725.0014,555.26948,900
Jun 14, 202414,835.0015,005.0014,770.0014,850.0014,678.821,184,700
Jun 13, 202415,635.0015,655.0014,875.0014,880.0014,708.471,575,800
Jun 12, 202415,360.0015,360.0015,155.0015,235.0015,059.38898,100
Jun 11, 202415,175.0015,305.0015,090.0015,255.0015,079.151,203,600
Jun 10, 202414,845.0015,150.0014,835.0015,140.0014,965.481,081,700
Jun 7, 202414,915.0015,140.0014,840.0014,865.0014,693.651,008,900
Jun 6, 202415,110.0015,160.0014,850.0014,850.0014,678.821,548,200
Jun 5, 202415,200.0015,215.0014,535.0014,705.0014,535.492,209,600
Jun 4, 202415,235.0015,320.0015,120.0015,200.0015,024.781,085,400
Jun 3, 202415,100.0015,415.0014,930.0015,390.0015,212.591,319,100
May 31, 202414,780.0015,015.0014,590.0015,005.0014,832.032,194,800
May 30, 202414,805.0015,100.0014,760.0014,925.0014,752.951,587,500
May 29, 202415,100.0015,455.0015,085.0015,140.0014,965.481,643,600
May 28, 202415,100.0015,245.0014,870.0015,075.0014,901.222,098,900
May 27, 202415,200.0015,645.0015,125.0015,445.0015,266.961,770,900
May 24, 202415,360.0015,455.0015,050.0015,095.0014,920.991,912,800
May 23, 202416,000.0016,090.0015,460.0015,625.0015,444.882,629,300
May 22, 202415,730.0015,780.0015,420.0015,505.0015,326.271,513,800
May 21, 202415,930.0015,935.0015,760.0015,830.0015,647.521,402,500
May 20, 202415,625.0015,860.0015,540.0015,800.0015,617.871,493,300
May 17, 202415,700.0015,815.0015,505.0015,650.0015,469.601,226,100
May 16, 202415,945.0016,050.0015,470.0015,685.0015,504.192,748,600
May 15, 202415,300.0015,520.0015,170.0015,520.0015,341.101,993,700
May 14, 202415,500.0015,665.0015,025.0015,210.0015,034.672,882,300
May 13, 202415,595.0015,770.0015,245.0015,620.0015,439.942,504,400
May 10, 202416,400.0016,570.0015,300.0015,445.0015,266.966,427,600
May 9, 202417,565.0017,870.0017,450.0017,600.0017,397.122,350,300
May 8, 202417,300.0017,565.0017,155.0017,500.0017,298.272,109,700
May 7, 202417,175.0017,505.0017,070.0017,500.0017,298.272,186,300
May 2, 202416,370.0016,740.0016,165.0016,640.0016,448.191,444,300
May 1, 202416,400.0016,690.0016,310.0016,500.0016,309.801,493,100
Apr 30, 202416,500.0016,755.0016,280.0016,590.0016,398.761,848,400
Apr 26, 202416,665.0016,665.0016,125.0016,220.0016,033.032,044,800
Apr 25, 202416,490.0016,775.0016,215.0016,230.0016,042.911,949,600
Apr 24, 202416,815.0016,920.0016,575.0016,890.0016,695.302,269,500
Apr 23, 202416,630.0016,640.0015,955.0016,145.0015,958.892,438,200
Apr 22, 202416,435.0016,770.0015,725.0016,025.0015,840.273,535,600
Apr 19, 202417,300.0017,470.0016,200.0016,810.0016,616.223,845,800
Apr 18, 202417,360.0018,170.0017,075.0018,065.0017,856.762,898,800
Apr 17, 202418,350.0018,475.0017,720.0017,740.0017,535.502,755,200
Apr 16, 202418,130.0018,310.0017,740.0017,975.0017,767.792,149,800
Apr 15, 202418,300.0018,545.0018,130.0018,520.0018,306.511,670,600
Apr 12, 202419,100.0019,330.0018,605.0018,605.0018,390.533,154,900
Apr 11, 202418,300.0018,515.0017,810.0018,475.0018,262.033,807,300
Apr 10, 202418,825.0018,960.0018,580.0018,860.0018,642.591,758,000
Apr 9, 202418,550.0018,865.0018,505.0018,750.0018,533.862,054,300
Apr 8, 202418,520.0018,760.0018,160.0018,295.0018,084.112,098,000
Apr 5, 202418,500.0018,565.0018,135.0018,285.0018,074.222,484,400
Apr 4, 202419,245.0019,350.0019,005.0019,080.0018,860.062,406,200
Apr 3, 202418,500.0019,295.0018,480.0019,000.0018,780.982,906,200
Apr 2, 202418,990.0019,115.0018,780.0018,860.0018,642.592,194,800
Apr 1, 202419,980.0020,020.0018,720.0018,760.0018,543.753,403,800
Mar 29, 202419,600.0019,910.0019,205.0019,890.0019,660.722,598,000
Mar 28, 2024 140.00 Dividend
Mar 28, 202419,090.0019,520.0019,020.0019,490.0019,265.332,777,600
Mar 27, 202419,440.0019,525.0018,970.0019,435.0019,072.583,323,900
Mar 26, 202418,845.0019,495.0018,750.0019,440.0019,077.483,831,600
Mar 25, 202418,850.0018,930.0018,580.0018,670.0018,321.841,871,500
Mar 22, 202419,000.0019,010.0018,595.0018,740.0018,390.542,710,800
Mar 21, 202419,030.0019,060.0018,510.0018,890.0018,537.743,171,300
Mar 19, 202418,000.0018,475.0017,905.0018,415.0018,071.603,416,000
Mar 18, 202417,685.0018,340.0017,595.0018,340.0017,998.002,470,200
Mar 15, 202417,850.0017,890.0017,415.0017,575.0017,247.263,233,400
Mar 14, 202417,895.0018,140.0017,360.0018,110.0017,772.293,440,500
Mar 13, 202418,290.0018,545.0017,755.0018,085.0017,747.754,144,400
Mar 12, 202417,595.0018,160.0017,275.0017,890.0017,556.394,278,300
Mar 11, 202416,840.0017,680.0016,735.0017,625.0017,296.334,756,600
Mar 8, 202418,860.0019,400.0018,440.0018,440.0018,096.135,501,000
Mar 7, 202420,155.0020,440.0018,680.0018,820.0018,469.056,764,400
Mar 6, 202419,275.0020,065.0019,240.0020,045.0019,671.204,983,200
Mar 5, 202419,340.0019,530.0018,935.0019,445.0019,082.393,663,800
Mar 4, 202419,850.0019,910.0019,405.0019,500.0019,136.374,339,800

Related Tickers

6146.T Disco Corporation
36,730.00
-4.35%
 
6920.T Lasertec Corporation
12,990.00
-2.15%
 
7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
 
3436.T Sumco Corporation
1,081.50
-3.39%
 
6857.T Advantest Corporation
7,776.00
-4.33%
 
272110.KQ KNJ Co., Ltd.
14,650.00
+0.55%
 
114810.KQ Hansol IONES Co.,Ltd.
7,020.00
-2.09%
 
240810.KQ Wonik IPS Co., Ltd.
25,500.00
+0.59%
 
131970.KQ DOOSAN TESNA Inc.
29,950.00
-0.66%
 
6323.T Rorze Corporation
1,580.50
-1.95%