kabutan

SCAT Inc.(3974) Historical

3974
TSE Standard
SCAT Inc.
522
JPY
+3
(+0.58%)
Dec 5, 2:53 pm JST
3.37
USD
Dec 5, 12:53 am EST
Result
PTS
outside of trading hours
524
Dec 5, 9:47 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
669 JPY
52 Week Low Apr 7, 2025
338 JPY
Yearly High Sep 29, 2025
669 JPY
Yearly Low Apr 7, 2025
338 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 523 528 515 522 -1 -0.19% 34,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 518 523 512 523 +5 +0.97% 28,200
Nov 21, 2025 530 530 517 518 -9 -1.71% 33,000
Nov 14, 2025 501 534 501 527 +25 +4.98% 84,400
Nov 7, 2025 500 505 496 502 -3 -0.59% 69,700
Oct 31, 2025 571 574 496 505 -64 -11.25% 294,200
Oct 24, 2025 562 571 553 569 +15 +2.71% 95,700
Oct 17, 2025 575 580 545 554 -21 -3.65% 111,500
Oct 10, 2025 578 583 566 575 -2 -0.35% 117,100
Oct 3, 2025 602 669 533 577 +6 +1.05% 254,900
Sep 26, 2025 584 602 571 571 -4 -0.70% 141,900
Sep 19, 2025 522 618 522 575 +56 +10.79% 154,110
Sep 12, 2025 534 535 500 519 -8 -1.52% 71,610
Sep 5, 2025 533 545 512 527 0 0.00% 78,210
Aug 29, 2025 471 527 471 527 +58 +12.37% 171,490
Aug 22, 2025 459 469 459 469 +11 +2.40% 41,800
Aug 15, 2025 457 459 450 458 +1 +0.22% 35,200
Aug 8, 2025 438 462 436 457 +19 +4.34% 54,120
Aug 1, 2025 429 438 429 438 +7 +1.62% 18,700
Jul 25, 2025 428 436 426 431 +7 +1.65% 33,880
Jul 18, 2025 430 433 418 424 -9 -2.08% 55,990