Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

SCSK Corporation (9719.T)

Compare
3,597.00
-52.00
(-1.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,521.003,604.003,493.003,597.003,597.00757,900
Apr 10, 20253,647.003,676.003,530.003,649.003,649.00908,800
Apr 9, 20253,442.003,499.003,370.003,454.003,454.00928,900
Apr 8, 20253,398.003,515.003,382.003,444.003,444.001,098,100
Apr 7, 20253,305.003,472.003,268.003,328.003,328.001,188,100
Apr 4, 20253,630.003,679.003,544.003,585.003,585.00947,600
Apr 3, 20253,578.003,678.003,576.003,663.003,663.001,037,800
Apr 2, 20253,710.003,723.003,636.003,657.003,657.00905,900
Apr 1, 20253,720.003,800.003,716.003,723.003,723.00728,800
Mar 31, 20253,634.003,705.003,634.003,690.003,690.00593,700
Mar 28, 2025 37.00 Dividend
Mar 28, 20253,776.003,787.003,734.003,774.003,774.00747,200
Mar 27, 20253,746.003,802.003,732.003,802.003,765.00856,800
Mar 26, 20253,798.003,802.003,754.003,767.003,730.34695,700
Mar 25, 20253,828.003,832.003,761.003,792.003,755.10715,500
Mar 24, 20253,839.003,846.003,785.003,811.003,773.91463,400
Mar 21, 20253,860.003,884.003,817.003,839.003,801.641,168,700
Mar 19, 20253,877.003,913.003,854.003,874.003,836.30641,100
Mar 18, 20253,876.003,888.003,840.003,860.003,822.44662,600
Mar 17, 20253,788.003,830.003,760.003,817.003,779.85517,000
Mar 14, 20253,782.003,814.003,751.003,753.003,716.48883,600
Mar 13, 20253,848.003,855.003,747.003,747.003,710.54794,800
Mar 12, 20253,656.003,741.003,644.003,732.003,695.681,139,300
Mar 11, 20253,672.003,672.003,583.003,650.003,614.481,203,100
Mar 10, 20253,792.003,800.003,646.003,693.003,657.061,281,500
Mar 7, 20253,852.003,882.003,816.003,818.003,780.84942,800
Mar 6, 20253,931.003,937.003,838.003,852.003,814.511,212,300
Mar 5, 20253,940.003,970.003,912.003,927.003,888.781,126,300
Mar 4, 20253,843.003,923.003,833.003,878.003,840.261,071,700
Mar 3, 20253,790.003,832.003,734.003,828.003,790.75600,900
Feb 28, 20253,756.003,790.003,707.003,738.003,701.621,410,800
Feb 27, 20253,790.003,799.003,747.003,783.003,746.19625,100
Feb 26, 20253,790.003,801.003,744.003,793.003,756.09821,400
Feb 25, 20253,922.003,944.003,776.003,776.003,739.251,471,700
Feb 21, 20253,639.003,785.003,635.003,763.003,726.381,449,400
Feb 20, 20253,640.003,658.003,594.003,624.003,588.731,303,400
Feb 19, 20253,605.003,658.003,595.003,658.003,622.40747,100
Feb 18, 20253,647.003,655.003,590.003,590.003,555.06458,800
Feb 17, 20253,559.003,632.003,534.003,628.003,592.69774,600
Feb 14, 20253,630.003,640.003,557.003,574.003,539.221,115,700
Feb 13, 20253,660.003,708.003,627.003,642.003,606.56869,600
Feb 12, 20253,686.003,696.003,623.003,633.003,597.64761,800
Feb 10, 20253,700.003,700.003,629.003,640.003,604.581,084,400
Feb 7, 20253,630.003,638.003,575.003,575.003,540.21939,800
Feb 6, 20253,570.003,625.003,561.003,618.003,582.791,493,300
Feb 5, 20253,476.003,590.003,473.003,506.003,471.881,374,900
Feb 4, 20253,473.003,492.003,401.003,431.003,397.611,275,000
Feb 3, 20253,443.003,597.003,443.003,473.003,439.202,236,200
Jan 31, 20253,360.003,459.003,360.003,449.003,415.441,074,100
Jan 30, 20253,384.003,409.003,379.003,389.003,356.02682,000
Jan 29, 20253,399.003,448.003,399.003,400.003,366.911,056,400
Jan 28, 20253,297.003,401.003,288.003,375.003,342.161,192,700
Jan 27, 20253,309.003,310.003,256.003,272.003,240.16623,200
Jan 24, 20253,274.003,294.003,258.003,282.003,250.06714,200
Jan 23, 20253,310.003,332.003,281.003,294.003,261.941,149,800
Jan 22, 20253,253.003,281.003,229.003,256.003,224.31612,100
Jan 21, 20253,248.003,255.003,223.003,225.003,193.62514,900
Jan 20, 20253,217.003,238.003,213.003,219.003,187.67556,900
Jan 17, 20253,219.003,219.003,167.003,200.003,168.86939,300
Jan 16, 20253,243.003,245.003,190.003,200.003,168.86801,600
Jan 15, 20253,184.003,210.003,163.003,190.003,158.96397,800
Jan 14, 20253,246.003,273.003,149.003,149.003,118.35878,100
Jan 10, 20253,220.003,269.003,220.003,236.003,204.51609,000
Jan 9, 20253,220.003,255.003,217.003,238.003,206.49799,100
Jan 8, 20253,225.003,232.003,179.003,194.003,162.92660,300
Jan 7, 20253,267.003,276.003,233.003,254.003,222.33940,000
Jan 6, 20253,348.003,357.003,261.003,272.003,240.16874,500
Dec 30, 20243,340.003,367.003,322.003,331.003,298.58609,500
Dec 27, 20243,325.003,365.003,316.003,336.003,303.53636,300
Dec 26, 20243,274.003,303.003,270.003,291.003,258.97582,300
Dec 25, 20243,274.003,294.003,241.003,261.003,229.26649,900
Dec 24, 20243,270.003,281.003,254.003,256.003,224.31443,400
Dec 23, 20243,333.003,344.003,270.003,310.003,277.79680,000
Dec 20, 20243,304.003,324.003,266.003,266.003,234.221,293,900
Dec 19, 20243,205.003,317.003,205.003,304.003,271.85951,500
Dec 18, 20243,240.003,287.003,233.003,270.003,238.18889,600
Dec 17, 20243,270.003,317.003,240.003,245.003,213.421,146,200
Dec 16, 20243,276.003,289.003,229.003,252.003,220.35801,500
Dec 13, 20243,200.003,289.003,200.003,276.003,244.12905,800
Dec 12, 20243,280.003,303.003,248.003,248.003,216.391,449,900
Dec 11, 20243,146.003,237.003,128.003,235.003,203.521,525,400
Dec 10, 20243,135.003,138.003,080.003,115.003,084.69718,800
Dec 9, 20243,005.003,150.003,005.003,138.003,107.461,053,800
Dec 6, 20242,995.003,004.002,956.002,991.002,961.89820,400
Dec 5, 20242,994.003,013.002,982.003,011.002,981.70568,100
Dec 4, 20243,033.003,055.002,976.002,986.502,957.44876,300
Dec 3, 20243,030.003,060.002,998.503,029.002,999.52822,400
Dec 2, 20243,025.003,056.003,004.003,043.003,013.39538,600
Nov 29, 20243,024.003,064.003,018.003,028.002,998.53635,500
Nov 28, 20243,000.003,033.002,981.503,033.003,003.48663,900
Nov 27, 20242,938.002,997.002,934.002,987.502,958.43953,400
Nov 26, 20242,890.002,936.002,869.002,920.002,891.58787,100
Nov 25, 20242,881.002,946.002,880.002,893.002,864.851,582,700
Nov 22, 20242,858.002,874.502,835.502,841.002,813.35726,100
Nov 21, 20242,869.002,881.002,843.502,847.002,819.29603,300
Nov 20, 20242,876.002,913.002,864.502,877.502,849.50937,300
Nov 19, 20242,929.502,963.002,915.002,926.002,897.52780,400
Nov 18, 20242,934.002,989.002,922.002,933.502,904.95759,000
Nov 15, 20242,964.502,989.002,942.002,949.502,920.80811,900
Nov 14, 20242,971.003,024.002,965.002,988.502,959.421,072,800
Nov 13, 20243,078.003,093.003,030.003,041.003,011.41781,300
Nov 12, 20243,050.003,132.003,049.003,071.003,041.11787,000
Nov 11, 20243,030.003,064.003,016.003,031.003,001.50855,500
Nov 8, 20243,044.003,115.003,009.003,015.002,985.661,401,700
Nov 7, 20242,974.003,078.002,933.503,048.003,018.343,500,900
Nov 6, 20242,803.502,838.002,788.002,824.002,796.521,318,400
Nov 5, 20242,841.002,880.502,814.002,815.002,787.611,138,000
Nov 1, 20242,817.002,856.502,796.002,810.002,782.651,130,300
Oct 31, 20242,922.502,928.002,839.002,867.002,839.101,739,700
Oct 30, 20242,844.002,945.502,827.502,931.502,902.974,446,800
Oct 29, 20242,823.002,901.502,817.002,894.002,865.841,222,100
Oct 28, 20242,784.002,821.502,778.502,801.502,774.24815,400
Oct 25, 20242,810.002,810.002,761.002,768.002,741.06821,300
Oct 24, 20242,785.002,816.502,782.002,809.002,781.66698,400
Oct 23, 20242,849.002,857.002,810.502,816.002,788.60605,700
Oct 22, 20242,877.002,882.502,827.502,839.502,811.87684,600
Oct 21, 20242,913.002,913.002,868.002,876.502,848.51779,500
Oct 18, 20242,923.002,963.502,909.002,913.502,885.15476,900
Oct 17, 20242,954.502,964.502,909.002,921.502,893.07530,900
Oct 16, 20242,972.503,028.002,941.502,943.002,914.36577,200
Oct 15, 20242,997.503,015.002,980.502,986.502,957.44568,300
Oct 11, 20242,948.003,001.002,941.002,966.502,937.63582,600
Oct 10, 20243,050.003,056.002,991.502,998.002,968.82538,500
Oct 9, 20243,006.003,043.002,998.003,023.002,993.58447,500
Oct 8, 20243,010.003,018.002,978.002,996.002,966.84632,800
Oct 7, 20243,050.003,062.002,992.503,004.002,974.77518,700
Oct 4, 20242,988.003,022.002,982.003,006.002,976.75782,500
Oct 3, 20242,979.502,991.002,936.002,950.002,921.29830,800
Oct 2, 20242,933.502,944.502,901.002,912.002,883.66944,000
Oct 1, 20242,947.502,984.002,936.502,979.502,950.50687,700
Sep 30, 20242,881.002,964.502,881.002,959.502,930.70754,200
Sep 27, 2024 34.00 Dividend
Sep 27, 20242,946.502,992.002,935.002,981.002,951.99923,400
Sep 26, 20242,968.502,998.002,959.502,998.002,935.16933,300
Sep 25, 20242,971.502,978.502,919.002,925.502,864.18812,000
Sep 24, 20243,017.003,021.002,987.002,995.002,932.22729,700
Sep 20, 20243,020.003,030.002,954.002,966.502,904.321,087,000
Sep 19, 20243,015.003,031.002,997.003,007.002,943.97797,500
Sep 18, 20243,021.003,032.002,960.002,983.002,920.47813,000
Sep 17, 20242,997.003,019.002,932.002,996.002,933.20859,500
Sep 13, 20242,961.002,977.002,930.002,953.002,891.10685,400
Sep 12, 20242,991.003,032.002,975.502,998.002,935.16707,500
Sep 11, 20242,959.002,964.502,903.502,948.502,886.691,014,300
Sep 10, 20242,949.002,996.502,935.502,949.002,887.18666,600
Sep 9, 20242,870.002,929.002,870.002,903.002,842.151,087,600
Sep 6, 20242,976.003,005.002,929.002,947.502,885.71784,700
Sep 5, 20242,937.003,053.002,931.002,960.502,898.44913,200
Sep 4, 20242,965.003,003.002,953.002,980.002,917.531,020,800
Sep 3, 20242,959.003,063.002,959.003,063.002,998.79845,900
Sep 2, 20242,925.002,960.002,920.502,951.002,889.14591,300
Aug 30, 20242,942.002,975.002,906.002,923.502,862.221,636,500
Aug 29, 20242,831.502,849.502,805.502,842.002,782.43720,000
Aug 28, 20242,822.502,851.002,801.002,832.002,772.64801,800
Aug 27, 20242,778.002,840.502,765.002,822.002,762.84750,500
Aug 26, 20242,743.002,767.002,721.002,764.502,706.55377,100
Aug 23, 20242,756.002,779.002,751.502,771.502,713.40470,000
Aug 22, 20242,752.502,782.502,734.502,772.002,713.89525,000
Aug 21, 20242,777.002,780.502,735.002,735.002,677.67606,000
Aug 20, 20242,768.502,780.502,746.002,772.502,714.38399,000
Aug 19, 20242,751.502,774.002,728.502,748.002,690.40434,300
Aug 16, 20242,785.002,814.002,756.502,782.502,724.17704,300
Aug 15, 20242,739.002,755.502,713.502,732.502,675.22674,500
Aug 14, 20242,720.002,754.002,707.002,738.002,680.61694,900
Aug 13, 20242,671.002,713.002,661.002,703.002,646.34990,600
Aug 9, 20242,692.502,703.502,608.002,635.502,580.251,044,000
Aug 8, 20242,622.002,720.502,614.502,686.002,629.701,278,100
Aug 7, 20242,608.002,724.002,534.502,621.502,566.551,201,200
Aug 6, 20242,526.002,632.502,511.502,558.002,504.381,512,800
Aug 5, 20242,637.002,685.002,348.502,376.002,326.191,486,600
Aug 2, 20242,895.002,913.002,773.002,787.002,728.58810,000
Aug 1, 20242,934.002,955.502,875.002,917.002,855.851,349,600
Jul 31, 20242,882.502,955.002,828.502,953.502,891.591,521,600
Jul 30, 20242,830.002,940.002,803.002,900.002,839.212,043,000
Jul 29, 20243,069.003,106.003,050.003,090.003,025.23977,700
Jul 26, 20243,053.003,072.003,018.003,034.002,970.40862,000
Jul 25, 20243,050.003,071.003,017.003,037.002,973.34603,200
Jul 24, 20243,130.003,139.003,085.003,092.003,027.18429,500
Jul 23, 20243,145.003,182.003,127.003,143.003,077.12432,300
Jul 22, 20243,199.003,204.003,140.003,141.003,075.16363,200
Jul 19, 20243,137.003,183.003,132.003,183.003,116.28458,500
Jul 18, 20243,130.003,180.003,130.003,137.003,071.24584,500
Jul 17, 20243,211.003,213.003,161.003,163.003,096.70470,300
Jul 16, 20243,150.003,198.003,150.003,184.003,117.26452,800
Jul 12, 20243,150.003,169.003,140.003,150.003,083.97635,200
Jul 11, 20243,200.003,208.003,167.003,183.003,116.28650,300
Jul 10, 20243,111.003,176.003,090.003,176.003,109.42661,700
Jul 9, 20243,158.003,181.003,141.003,163.003,096.70509,000
Jul 8, 20243,174.003,184.003,159.003,163.003,096.70378,400
Jul 5, 20243,181.003,209.003,169.003,180.003,113.34391,600
Jul 4, 20243,199.003,218.003,185.003,215.003,147.61477,500
Jul 3, 20243,153.003,214.003,146.003,196.003,129.00569,500
Jul 2, 20243,152.003,205.003,152.003,180.003,113.34499,200
Jul 1, 20243,213.003,220.003,102.003,151.003,084.95596,400
Jun 28, 20243,200.003,241.003,195.003,213.003,145.65685,500
Jun 27, 20243,188.003,191.003,165.003,189.003,122.15309,300
Jun 26, 20243,158.003,208.003,150.003,188.003,121.17839,600
Jun 25, 20243,145.003,170.003,135.003,160.003,093.76707,900
Jun 24, 20243,110.003,154.003,109.003,135.003,069.28659,500
Jun 21, 20243,056.003,098.003,045.003,076.003,011.52982,000
Jun 20, 20243,050.003,084.003,043.003,056.002,991.94399,500
Jun 19, 20243,088.003,104.003,069.003,070.003,005.65474,700
Jun 18, 20243,067.003,108.003,067.003,105.003,039.91437,100
Jun 17, 20243,080.003,084.003,051.003,068.003,003.69370,600
Jun 14, 20243,047.003,115.003,041.003,104.003,038.93721,900
Jun 13, 20243,090.003,097.003,052.003,052.002,988.02443,600
Jun 12, 20243,067.003,105.003,044.003,075.003,010.54474,500
Jun 11, 20243,077.003,090.003,059.003,073.003,008.58406,700
Jun 10, 20243,070.003,095.003,053.003,076.003,011.52385,400
Jun 7, 20243,030.003,072.003,021.003,063.002,998.79491,700
Jun 6, 20243,069.003,075.003,029.003,036.002,972.36350,500
Jun 5, 20243,066.003,080.003,012.003,044.002,980.19815,000
Jun 4, 20242,997.003,055.002,994.003,016.002,952.78868,800
Jun 3, 20242,992.003,006.002,965.002,980.502,918.02550,200
May 31, 20242,966.002,996.502,939.002,977.002,914.601,775,600
May 30, 20242,919.502,966.502,911.502,935.502,873.97763,400
May 29, 20242,968.002,986.502,942.002,943.002,881.31419,000
May 28, 20243,020.003,022.002,959.002,977.502,915.08707,900
May 27, 20242,985.003,011.002,973.003,011.002,947.88426,700
May 24, 20242,898.003,003.002,888.002,969.002,906.76929,100
May 23, 20242,905.502,931.502,898.502,914.502,853.41407,500
May 22, 20242,902.002,927.002,889.002,897.002,836.27303,100
May 21, 20242,920.002,941.502,905.502,911.002,849.98377,500
May 20, 20242,928.002,985.002,916.502,930.502,869.07596,600
May 17, 20242,892.002,961.002,888.002,928.502,867.11993,300
May 16, 20242,850.002,900.002,839.502,887.502,826.97524,700
May 15, 20242,856.502,861.002,809.002,821.002,761.87510,300
May 14, 20242,820.002,885.502,800.002,869.002,808.86626,800
May 13, 20242,835.002,845.002,797.002,821.502,762.35435,600
May 10, 20242,854.002,927.002,825.502,869.502,809.35754,100
May 9, 20242,940.002,947.502,903.002,912.502,851.45611,700
May 8, 20242,949.502,965.502,906.002,909.002,848.02703,000
May 7, 20242,947.002,956.502,912.002,937.502,875.92925,200
May 2, 20242,889.502,908.502,837.502,853.002,793.19541,300
May 1, 20242,899.002,899.002,831.502,865.002,804.94842,200
Apr 30, 20242,717.002,890.502,714.502,875.502,815.221,278,900
Apr 26, 20242,693.502,727.502,661.502,711.502,654.66871,100
Apr 25, 20242,703.002,711.502,671.502,685.002,628.72601,800
Apr 24, 20242,710.002,748.002,706.002,737.002,679.63614,600
Apr 23, 20242,718.502,734.502,693.502,716.502,659.56431,200
Apr 22, 20242,711.502,745.002,704.002,742.502,685.01459,400
Apr 19, 20242,749.002,767.002,661.002,696.002,639.49616,900
Apr 18, 20242,738.002,765.002,716.502,742.002,684.52403,700
Apr 17, 20242,819.502,823.502,734.002,741.002,683.54623,900
Apr 16, 20242,816.502,854.502,807.002,831.502,772.15413,500
Apr 15, 20242,820.502,839.002,800.502,836.002,776.55376,100
Apr 12, 20242,821.002,876.502,813.002,864.002,803.96560,600
Apr 11, 20242,762.002,809.502,757.502,800.502,741.80549,800

Related Tickers

8056.T BIPROGY Inc.
4,413.00
-2.13%
 
2327.T NS Solutions Corporation
3,594.00
-4.69%
 
4307.T Nomura Research Institute, Ltd.
5,193.00
-1.20%
 
9613.T NTT DATA Group Corporation
2,538.00
-3.33%
 
APLD Applied Digital Corporation
5.29
+3.12%