SCSK Corporation(9719) Historical

52 Week High Dec 2, 2025

5,692 JPY

52 Week Low Dec 6, 2024

2,956 JPY

Yearly High Dec 2, 2025

5,692 JPY

Yearly Low Jan 14, 2025

3,149 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,688	5,692	5,687	5,690	+2	+0.04%	7,993,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	5,686	5,689	5,685	5,688	+5	+0.09%	7,919,900
Nov 21, 2025	5,676	5,691	5,676	5,683	+8	+0.14%	12,279,400
Nov 14, 2025	5,674	5,677	5,673	5,675	-2	-0.04%	9,753,700
Nov 7, 2025	5,672	5,677	5,671	5,677	+6	+0.11%	18,625,700
Oct 31, 2025	4,340	5,681	4,196	5,671	+1,384	+32.28%	17,962,900
Oct 24, 2025	4,228	4,380	4,169	4,287	+116	+2.78%	4,255,000
Oct 17, 2025	4,283	4,297	4,159	4,171	-152	-3.52%	2,724,300
Oct 10, 2025	4,298	4,470	4,244	4,323	+90	+2.13%	4,966,800
Oct 3, 2025	4,520	4,525	4,212	4,233	-332	-7.27%	4,070,300
Sep 26, 2025	4,600	4,727	4,378	4,565	-298	-6.13%	6,571,000
Sep 19, 2025	4,820	5,047	4,763	4,863	+82	+1.72%	4,550,500
Sep 12, 2025	4,737	4,859	4,693	4,781	+57	+1.21%	3,931,700
Sep 5, 2025	4,672	4,758	4,604	4,724	+15	+0.32%	3,816,300
Aug 29, 2025	4,555	4,731	4,445	4,709	+158	+3.47%	5,058,300
Aug 22, 2025	4,546	4,623	4,437	4,551	-10	-0.22%	4,016,300
Aug 15, 2025	4,601	4,703	4,520	4,561	-71	-1.53%	3,595,300
Aug 8, 2025	4,695	4,797	4,617	4,632	-117	-2.46%	4,559,200
Aug 1, 2025	4,345	4,767	4,230	4,749	+356	+8.10%	6,871,900
Jul 25, 2025	4,438	4,509	4,285	4,393	-45	-1.01%	3,823,200
Jul 18, 2025	4,115	4,511	4,091	4,438	+323	+7.85%	4,381,100