Skip to main content
SCSK Corporation (TYO:9719)
Japan flag Japan · Delayed Price · Currency is JPY
4,565.00
-37.00 (-0.80%)
Sep 26, 2025, 3:30 PM JST

SCSK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,556.004,614.004,530.004,565.004,565.00-0.80%1,002,600
Sep 25, 20254,592.004,639.004,568.004,602.004,602.000.92%1,302,100
Sep 24, 20254,415.004,591.004,378.004,560.004,560.000.11%1,521,900
Sep 22, 20254,600.004,727.004,538.004,555.004,555.00-6.33%2,744,400
Sep 19, 20254,970.004,997.004,863.004,863.004,863.00-2.97%1,735,600
Sep 18, 20254,802.005,047.004,802.005,012.005,012.004.29%1,311,100
Sep 17, 20254,800.004,822.004,763.004,806.004,806.00-0.89%1,311,100
Sep 16, 20254,820.004,880.004,784.004,849.004,849.001.42%839,200
Sep 12, 20254,785.004,821.004,742.004,781.004,781.00-0.87%1,043,000
Sep 11, 20254,790.004,859.004,779.004,823.004,823.001.17%1,043,000
Sep 10, 20254,759.004,787.004,693.004,767.004,767.000.61%762,100
Sep 9, 20254,810.004,830.004,738.004,738.004,738.00-1.09%782,800
Sep 8, 20254,737.004,790.004,702.004,790.004,790.001.40%501,600
Sep 5, 20254,640.004,734.004,627.004,724.004,724.001.57%748,700
Sep 4, 20254,676.004,691.004,604.004,651.004,651.00-0.85%739,600
Sep 3, 20254,750.004,758.004,677.004,691.004,691.00-0.87%881,700
Sep 2, 20254,691.004,750.004,691.004,732.004,732.000.94%737,000
Sep 1, 20254,672.004,750.004,664.004,688.004,688.00-0.45%709,300
Aug 29, 20254,680.004,731.004,650.004,709.004,709.002.04%1,028,400
Aug 28, 20254,565.004,622.004,554.004,615.004,615.000.57%566,100
Aug 27, 20254,584.004,628.004,561.004,589.004,589.001.66%1,025,300
Aug 26, 20254,496.004,590.004,445.004,514.004,514.000.40%1,774,300
Aug 25, 20254,555.004,557.004,467.004,496.004,496.00-1.21%664,200
Aug 22, 20254,510.004,576.004,485.004,551.004,551.000.73%463,900
Aug 21, 20254,540.004,569.004,490.004,518.004,518.00-0.51%471,600
Aug 20, 20254,550.004,575.004,437.004,541.004,541.00-0.89%1,231,500
Aug 19, 20254,605.004,612.004,560.004,582.004,582.00-0.84%956,000
Aug 18, 20254,546.004,623.004,528.004,621.004,621.001.32%893,300
Aug 15, 20254,596.004,609.004,528.004,561.004,561.00-0.28%805,100
Aug 14, 20254,589.004,590.004,520.004,574.004,574.00-1.44%1,068,300
Aug 13, 20254,642.004,703.004,610.004,641.004,641.00-0.41%870,100
Aug 12, 20254,601.004,669.004,596.004,660.004,660.000.60%851,800
Aug 8, 20254,661.004,697.004,617.004,632.004,632.00-1.40%874,100
Aug 7, 20254,680.004,719.004,641.004,698.004,698.00-761,700
Aug 6, 20254,680.004,708.004,632.004,698.004,698.000.17%1,077,800
Aug 5, 20254,760.004,797.004,686.004,690.004,690.00-0.57%1,039,500
Aug 4, 20254,695.004,738.004,660.004,717.004,717.00-0.67%806,100
Aug 1, 20254,675.004,756.004,637.004,749.004,749.000.74%758,700
Jul 31, 20254,731.004,767.004,651.004,714.004,714.00-0.76%1,412,400
Jul 30, 20254,460.004,759.004,423.004,750.004,750.009.17%2,748,000
Jul 29, 20254,258.004,367.004,230.004,351.004,351.002.11%1,063,600
Jul 28, 20254,345.004,356.004,261.004,261.004,261.00-3.00%889,200
Jul 25, 20254,372.004,393.004,325.004,393.004,393.000.76%801,000
Jul 24, 20254,342.004,364.004,285.004,360.004,360.000.48%1,221,500
Jul 23, 20254,401.004,442.004,339.004,339.004,339.00-1.61%1,084,000
Jul 22, 20254,438.004,509.004,404.004,410.004,410.00-0.63%716,700
Jul 18, 20254,471.004,511.004,435.004,438.004,438.00-0.63%627,600
Jul 17, 20254,431.004,504.004,381.004,466.004,466.004.08%1,527,900
Jul 16, 20254,250.004,313.004,245.004,291.004,291.002.39%908,600
Jul 15, 20254,209.004,245.004,162.004,191.004,191.000.62%665,800