SCSK Corporation(9719) Historical

52 Week High Jul 31, 2025

4,767 JPY

52 Week Low Aug 5, 2024

2,348 JPY

Yearly High Jul 31, 2025

4,767 JPY

Yearly Low Jan 14, 2025

3,149 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	4,695	4,738	4,660	4,717	-32	-0.67%	806,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	4,235	4,289	4,083	4,115	-124	-2.93%	3,924,800
Jul 4, 2025	4,380	4,478	4,216	4,239	-71	-1.65%	3,962,900
Jun 27, 2025	4,295	4,328	4,208	4,310	-25	-0.58%	3,726,100
Jun 20, 2025	4,370	4,409	4,299	4,335	+13	+0.30%	3,623,100
Jun 13, 2025	4,180	4,480	4,135	4,322	+129	+3.08%	4,615,300
Jun 6, 2025	4,380	4,478	4,171	4,193	-198	-4.51%	3,759,000
May 30, 2025	4,215	4,431	4,203	4,391	+164	+3.88%	4,183,400
May 23, 2025	4,254	4,367	4,200	4,227	-58	-1.35%	3,426,300
May 16, 2025	4,394	4,484	4,244	4,285	-49	-1.13%	6,285,000
May 9, 2025	4,171	4,363	4,094	4,334	+192	+4.64%	3,654,300
May 2, 2025	3,680	4,170	3,665	4,142	+478	+13.05%	6,174,500
Apr 25, 2025	3,752	3,752	3,587	3,664	-108	-2.86%	3,609,700
Apr 18, 2025	3,615	3,795	3,592	3,772	+175	+4.87%	2,837,300
Apr 11, 2025	3,305	3,676	3,266	3,597	+12	+0.33%	4,881,800
Apr 4, 2025	3,634	3,800	3,544	3,585	-189	-5.01%	4,213,800
Mar 28, 2025	3,839	3,846	3,732	3,774	-65	-1.69%	3,478,600
Mar 21, 2025	3,788	3,913	3,760	3,839	+86	+2.29%	2,989,400