kabutan

SCAT Inc.(3974) Historical

3974
TSE Standard
SCAT Inc.
571
JPY
+1
(+0.18%)
Jan 30, 9:00 am JST
3.72
USD
Jan 29, 7:00 pm EST
Result
PTS
outside of trading hours
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
Jan 30, 2026 566 576 565 571 -2 -0.35% 10,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 576 577 555 573 -3 -0.52% 20,400
Jan 16, 2026 578 580 576 576 0 0.00% 12,800
Jan 9, 2026 568 583 568 576 +6 +1.05% 38,000
Dec 30, 2025 569 570 567 570 +3 +0.53% 6,200
Dec 26, 2025 567 570 563 567 +1 +0.18% 25,200
Dec 19, 2025 560 577 555 566 +24 +4.43% 93,400
Dec 12, 2025 521 557 518 542 +20 +3.83% 58,700
Dec 5, 2025 523 528 515 522 -1 -0.19% 34,300
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