kabutan

SCSK Corporation(9719) Historical

9719
TSE Prime
SCSK Corporation
5,662
JPY
-3
(-0.05%)
Dec 15, 3:19 pm JST
36.51
USD
Dec 15, 1:19 am EST
Result
PTS
outside of trading hours
5,661.6
Dec 15, 2:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
5,700 JPY
52 Week Low Jan 14, 2025
3,149 JPY
Yearly High Dec 10, 2025
5,700 JPY
Yearly Low Jan 14, 2025
3,149 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 5,670 5,677 5,656 5,662 -3 -0.05% 175,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,673 5,692 5,665 5,665 -7 -0.12% 644,000
Dec 11, 2025 5,685 5,690 5,672 5,672 -26 -0.46% 709,100
Dec 10, 2025 5,694 5,700 5,693 5,698 +5 +0.09% 789,900
Dec 9, 2025 5,694 5,697 5,693 5,693 -2 -0.04% 565,100
Dec 8, 2025 5,691 5,695 5,690 5,695 +5 +0.09% 779,700
Dec 5, 2025 5,690 5,692 5,689 5,690 +1 +0.02% 1,345,700
Dec 4, 2025 5,690 5,691 5,689 5,689 -1 -0.02% 1,218,100
Dec 3, 2025 5,690 5,692 5,688 5,690 +1 +0.02% 1,647,300
Dec 2, 2025 5,689 5,692 5,688 5,689 +1 +0.02% 1,573,700
Dec 1, 2025 5,688 5,689 5,687 5,688 0 0.00% 2,208,200
Nov 28, 2025 5,688 5,689 5,686 5,688 +2 +0.04% 2,302,400
Nov 27, 2025 5,686 5,687 5,685 5,686 0 0.00% 1,883,600
Nov 26, 2025 5,686 5,686 5,685 5,686 +1 +0.02% 1,752,600
Nov 25, 2025 5,686 5,688 5,685 5,685 +2 +0.04% 1,981,300
Nov 21, 2025 5,684 5,691 5,683 5,683 +1 +0.02% 4,363,400
Nov 20, 2025 5,682 5,684 5,682 5,682 +2 +0.04% 2,065,600
Nov 19, 2025 5,679 5,684 5,679 5,680 +2 +0.04% 2,028,000
Nov 18, 2025 5,678 5,679 5,678 5,678 +1 +0.02% 2,095,400
Nov 17, 2025 5,676 5,679 5,676 5,677 +2 +0.04% 1,727,000
Nov 14, 2025 5,675 5,677 5,675 5,675 0 0.00% 2,758,500