SCREEN Holdings Co.,Ltd. (7735.T) — Price History
As of 2026-09-08 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 13505.00 | 13930.00 | 13265.00 | 13270.00 | -1.81% | 1,533,300 |
| 2026-09-07 | 13400.00 | 13570.00 | 13245.00 | 13515.00 | +3.72% | 1,354,500 |
| 2026-09-04 | 13055.00 | 13275.00 | 12910.00 | 13030.00 | +0.58% | 1,576,000 |
| 2026-09-03 | 13160.00 | 13215.00 | 12880.00 | 12955.00 | -1.45% | 1,888,400 |
| 2026-09-02 | 13180.00 | 13340.00 | 13005.00 | 13145.00 | -2.49% | 1,406,900 |
| 2026-09-01 | 13250.00 | 13590.00 | 13180.00 | 13480.00 | -0.88% | 1,324,000 |
| 2026-08-31 | 13210.00 | 13680.00 | 13105.00 | 13600.00 | -0.84% | 1,841,200 |
| 2026-08-28 | 13525.00 | 14025.00 | 13525.00 | 13715.00 | +1.33% | 1,861,500 |
| 2026-08-27 | 13510.00 | 13885.00 | 13270.00 | 13535.00 | +2.46% | 2,068,200 |
| 2026-08-26 | 13100.00 | 13325.00 | 12850.00 | 13210.00 | -0.71% | 1,677,000 |
| 2026-08-25 | 13025.00 | 13385.00 | 12830.00 | 13305.00 | +1.18% | 1,967,600 |
| 2026-08-24 | 13165.00 | 13460.00 | 13020.00 | 13150.00 | +1.39% | 2,253,000 |
| 2026-08-21 | 12780.00 | 13175.00 | 12755.00 | 12970.00 | -0.84% | 1,826,100 |
| 2026-08-20 | 12880.00 | 13095.00 | 12735.00 | 13080.00 | -0.76% | 2,260,600 |
| 2026-08-19 | 13105.00 | 13695.00 | 13040.00 | 13180.00 | -3.76% | 3,419,500 |
| 2026-08-18 | 14515.00 | 14590.00 | 13640.00 | 13695.00 | -6.29% | 2,418,500 |
| 2026-08-17 | 14575.00 | 14730.00 | 14355.00 | 14615.00 | +2.38% | 1,962,300 |
| 2026-08-14 | 14600.00 | 14665.00 | 13885.00 | 14275.00 | +0.99% | 2,835,300 |
| 2026-08-13 | 14070.00 | 14460.00 | 13770.00 | 14135.00 | +2.84% | 2,971,400 |
| 2026-08-12 | 13195.00 | 13850.00 | 13110.00 | 13745.00 | +4.33% | 3,066,700 |
| 2026-08-10 | 13290.00 | 13470.00 | 13100.00 | 13175.00 | +0.69% | 1,881,900 |
| 2026-08-07 | 13745.00 | 13790.00 | 12810.00 | 13085.00 | -4.42% | 3,452,000 |
| 2026-08-06 | 13380.00 | 13890.00 | 13240.00 | 13690.00 | +0.00% | 4,083,100 |
| 2026-08-05 | 13600.00 | 13900.00 | 13375.00 | 13690.00 | +4.74% | 3,206,600 |
| 2026-08-04 | 12520.00 | 13175.00 | 12250.00 | 13070.00 | +5.83% | 4,379,000 |
| 2026-08-03 | 12300.00 | 12535.00 | 12015.00 | 12350.00 | -1.98% | 4,234,600 |
| 2026-07-31 | 13780.00 | 13800.00 | 12385.00 | 12600.00 | +5.18% | 8,553,700 |
| 2026-07-30 | 11755.00 | 12445.00 | 11430.00 | 11980.00 | +2.13% | 5,993,400 |
| 2026-07-29 | 12975.00 | 13270.00 | 11370.00 | 11730.00 | -17.25% | 7,092,300 |
| 2026-07-28 | 14305.00 | 14735.00 | 14025.00 | 14175.00 | -10.82% | 3,249,100 |
| 2026-07-27 | 16215.00 | 16215.00 | 15550.00 | 15895.00 | +0.28% | 2,458,300 |
| 2026-07-24 | 16535.00 | 16795.00 | 15815.00 | 15850.00 | -4.80% | 3,455,400 |
| 2026-07-23 | 16820.00 | 17355.00 | 16505.00 | 16650.00 | +0.91% | 2,716,900 |
| 2026-07-22 | 17585.00 | 17695.00 | 16470.00 | 16500.00 | -2.83% | 3,615,300 |
| 2026-07-21 | 16800.00 | 17070.00 | 16375.00 | 16980.00 | +2.85% | 2,953,000 |
| 2026-07-17 | 17270.00 | 17445.00 | 16030.00 | 16510.00 | -12.04% | 5,140,900 |
| 2026-07-16 | 18305.00 | 18960.00 | 17620.00 | 18770.00 | -0.85% | 4,103,200 |
| 2026-07-15 | 18525.00 | 19020.00 | 18100.00 | 18930.00 | +4.24% | 3,531,000 |
| 2026-07-14 | 17650.00 | 18240.00 | 17270.00 | 18160.00 | +2.28% | 3,155,500 |
| 2026-07-13 | 18200.00 | 18690.00 | 17645.00 | 17755.00 | -2.18% | 2,505,600 |
| 2026-07-10 | 18250.00 | 18530.00 | 17805.00 | 18150.00 | +2.25% | 3,056,300 |
| 2026-07-09 | 17690.00 | 18055.00 | 17315.00 | 17750.00 | +5.09% | 3,076,600 |
| 2026-07-08 | 16290.00 | 17490.00 | 16265.00 | 16890.00 | -1.17% | 3,515,900 |
| 2026-07-07 | 17500.00 | 18020.00 | 16750.00 | 17090.00 | -4.31% | 3,336,700 |
| 2026-07-06 | 18915.00 | 19065.00 | 17295.00 | 17860.00 | -5.70% | 3,715,700 |
| 2026-07-03 | 17500.00 | 18945.00 | 16920.00 | 18940.00 | +4.90% | 4,140,700 |
| 2026-07-02 | 17890.00 | 18870.00 | 17840.00 | 18055.00 | -7.36% | 4,075,500 |
| 2026-07-01 | 18410.00 | 19770.00 | 18385.00 | 19490.00 | +9.46% | 5,837,300 |
| 2026-06-30 | 17300.00 | 18350.00 | 16960.00 | 17805.00 | +6.20% | 4,417,400 |
| 2026-06-29 | 16620.00 | 16875.00 | 15740.00 | 16765.00 | +1.39% | 2,517,400 |
| 2026-06-26 | 17280.00 | 17815.00 | 16350.00 | 16535.00 | -6.18% | 3,561,100 |
| 2026-06-25 | 17190.00 | 17640.00 | 16810.00 | 17625.00 | +9.27% | 3,684,200 |
| 2026-06-24 | 16470.00 | 16830.00 | 15900.00 | 16130.00 | -0.12% | 2,819,900 |
| 2026-06-23 | 17140.00 | 17495.00 | 16125.00 | 16150.00 | -5.06% | 2,801,800 |
| 2026-06-22 | 16490.00 | 17455.00 | 16450.00 | 17010.00 | +1.58% | 2,544,200 |
| 2026-06-19 | 16830.00 | 17160.00 | 16435.00 | 16745.00 | +1.95% | 3,777,500 |
| 2026-06-18 | 15595.00 | 16550.00 | 15390.00 | 16425.00 | +7.21% | 4,061,800 |
| 2026-06-17 | 14600.00 | 15375.00 | 14550.00 | 15320.00 | +2.34% | 2,431,400 |
| 2026-06-16 | 14870.00 | 15720.00 | 14750.00 | 14970.00 | +0.74% | 3,407,300 |
| 2026-06-15 | 14760.00 | 14985.00 | 14410.00 | 14860.00 | +6.56% | 3,138,900 |
| 2026-06-12 | 13805.00 | 14225.00 | 13730.00 | 13945.00 | +7.35% | 3,457,600 |
| 2026-06-11 | 12500.00 | 13080.00 | 12460.00 | 12990.00 | +0.08% | 2,463,400 |
| 2026-06-10 | 12690.00 | 13690.00 | 12560.00 | 12980.00 | +4.22% | 4,607,000 |
| 2026-06-09 | 12235.00 | 12665.00 | 12055.00 | 12455.00 | +5.91% | 2,730,400 |
| 2026-06-08 | 11370.00 | 11940.00 | 11275.00 | 11760.00 | -6.89% | 2,387,100 |
| 2026-06-05 | 13035.00 | 13075.00 | 12395.00 | 12630.00 | -6.03% | 2,322,300 |
| 2026-06-04 | 13250.00 | 13465.00 | 12955.00 | 13440.00 | +0.71% | 2,664,200 |
| 2026-06-03 | 12815.00 | 13420.00 | 12305.00 | 13345.00 | +17.94% | 4,984,700 |
| 2026-06-02 | 11140.00 | 11370.00 | 10685.00 | 11315.00 | +4.05% | 2,562,700 |
| 2026-06-01 | 10880.00 | 11240.00 | 10820.00 | 10875.00 | -2.20% | 1,394,400 |
| 2026-05-29 | 11230.00 | 11290.00 | 10850.00 | 11120.00 | +0.82% | 3,399,100 |
| 2026-05-28 | 11000.00 | 11215.00 | 10775.00 | 11030.00 | -1.69% | 1,835,200 |
| 2026-05-27 | 11000.00 | 11550.00 | 10880.00 | 11220.00 | +4.71% | 3,065,000 |
| 2026-05-26 | 11100.00 | 11215.00 | 10700.00 | 10715.00 | -2.90% | 1,945,600 |
| 2026-05-25 | 11145.00 | 11180.00 | 10860.00 | 11035.00 | +2.51% | 2,190,400 |
| 2026-05-22 | 10820.00 | 11105.00 | 10670.00 | 10765.00 | +0.33% | 1,935,200 |
| 2026-05-21 | 10900.00 | 10990.00 | 10650.00 | 10730.00 | +1.75% | 2,575,000 |
| 2026-05-20 | 10540.00 | 10730.00 | 10310.00 | 10545.00 | +0.24% | 2,035,000 |
| 2026-05-19 | 10900.00 | 11035.00 | 10290.00 | 10520.00 | -3.35% | 2,201,300 |
| 2026-05-18 | 11335.00 | 11405.00 | 10710.00 | 10885.00 | -3.97% | 2,438,400 |
| 2026-05-15 | 12400.00 | 12525.00 | 11155.00 | 11335.00 | -7.13% | 3,181,900 |
| 2026-05-14 | 12350.00 | 13155.00 | 11955.00 | 12205.00 | +8.83% | 6,055,300 |
| 2026-05-13 | 11090.00 | 11460.00 | 11050.00 | 11215.00 | -1.88% | 2,359,000 |
| 2026-05-12 | 11325.00 | 11630.00 | 11250.00 | 11430.00 | +0.18% | 1,566,300 |
| 2026-05-11 | 11535.00 | 11675.00 | 11275.00 | 11410.00 | +0.26% | 1,802,900 |
| 2026-05-08 | 11080.00 | 11380.00 | 10910.00 | 11380.00 | +0.71% | 2,098,900 |
| 2026-05-07 | 11000.00 | 11325.00 | 10930.00 | 11300.00 | +8.76% | 2,915,500 |
| 2026-05-01 | 10470.00 | 10680.00 | 10390.00 | 10390.00 | +1.56% | 1,902,200 |
| 2026-04-30 | 10350.00 | 10450.00 | 10190.00 | 10230.00 | -2.06% | 1,565,000 |
| 2026-04-28 | 10590.00 | 10795.00 | 10380.00 | 10445.00 | -3.33% | 1,906,400 |
| 2026-04-27 | 10910.00 | 11070.00 | 10630.00 | 10805.00 | +1.84% | 1,991,900 |
| 2026-04-24 | 10390.00 | 10730.00 | 10390.00 | 10610.00 | +2.66% | 1,634,000 |
| 2026-04-23 | 10715.00 | 10765.00 | 10130.00 | 10335.00 | -0.96% | 2,201,900 |
| 2026-04-22 | 10605.00 | 10625.00 | 10310.00 | 10435.00 | -2.48% | 2,212,500 |
| 2026-04-21 | 10750.00 | 10920.00 | 10650.00 | 10700.00 | +1.18% | 1,531,300 |
| 2026-04-20 | 10570.00 | 10815.00 | 10490.00 | 10575.00 | +0.62% | 1,700,400 |
| 2026-04-17 | 11085.00 | 11120.00 | 10510.00 | 10510.00 | -6.83% | 2,542,600 |
| 2026-04-16 | 10900.00 | 11310.00 | 10720.00 | 11280.00 | +3.20% | 2,684,200 |
| 2026-04-15 | 11365.00 | 11370.00 | 10820.00 | 10930.00 | -2.41% | 2,390,200 |
| 2026-04-14 | 11060.00 | 11230.00 | 10970.00 | 11200.00 | +4.72% | 2,226,400 |
| 2026-04-13 | 10805.00 | 10815.00 | 10440.00 | 10695.00 | -0.47% | 1,954,700 |
| 2026-04-10 | 10410.00 | 10780.00 | 10335.00 | 10745.00 | +5.86% | 2,872,200 |
| 2026-04-09 | 10140.00 | 10290.00 | 9940.00 | 10150.00 | +1.25% | 2,102,900 |
| 2026-04-08 | 9885.00 | 10055.00 | 9748.00 | 10025.00 | +8.68% | 2,935,400 |
| 2026-04-07 | 9200.00 | 9410.00 | 9128.00 | 9224.00 | +1.92% | 1,946,100 |
| 2026-04-06 | 9295.00 | 9533.00 | 8935.00 | 9050.00 | -1.54% | 2,333,000 |
| 2026-04-03 | 9260.00 | 9309.00 | 9072.00 | 9192.00 | +1.83% | 1,179,500 |
| 2026-04-02 | 9570.00 | 9677.00 | 9022.00 | 9027.00 | -4.17% | 2,004,800 |
| 2026-04-01 | 9390.00 | 9498.00 | 9283.00 | 9420.00 | +5.37% | 1,955,500 |
| 2026-03-31 | 8700.00 | 9260.00 | 8590.00 | 8940.00 | -1.96% | 2,247,700 |
| 2026-03-30 | 8884.00 | 9119.00 | 8803.00 | 9119.00 | -4.41% | 2,135,500 |
| 2026-03-27 | 9550.00 | 9627.50 | 9337.50 | 9540.00 | -2.43% | 1,693,000 |
| 2026-03-26 | 9967.50 | 10037.50 | 9697.50 | 9777.50 | -0.96% | 1,502,600 |
| 2026-03-25 | 9825.00 | 10065.00 | 9732.50 | 9872.50 | +2.81% | 2,042,400 |
| 2026-03-24 | 9820.00 | 9845.00 | 9480.00 | 9602.50 | +1.94% | 1,609,400 |
| 2026-03-23 | 9400.00 | 9512.50 | 9245.00 | 9420.00 | -5.30% | 2,142,000 |
| 2026-03-19 | 9755.00 | 9970.00 | 9682.50 | 9947.50 | -0.77% | 3,053,400 |
| 2026-03-18 | 9950.00 | 10040.00 | 9727.50 | 10025.00 | +3.14% | 2,139,400 |
| 2026-03-17 | 9867.50 | 10005.00 | 9690.00 | 9720.00 | +0.96% | 2,402,000 |
| 2026-03-16 | 9387.50 | 9627.50 | 9307.50 | 9627.50 | +3.66% | 2,313,200 |
| 2026-03-13 | 9300.00 | 9402.50 | 9217.50 | 9287.50 | -2.72% | 2,193,200 |
| 2026-03-12 | 9625.00 | 9695.00 | 9382.50 | 9547.50 | -2.82% | 2,601,200 |
| 2026-03-11 | 9950.00 | 10022.50 | 9642.50 | 9825.00 | +1.00% | 3,488,200 |
| 2026-03-10 | 9690.00 | 10022.50 | 9557.50 | 9727.50 | +2.23% | 2,599,800 |
| 2026-03-09 | 9370.00 | 9640.00 | 9102.50 | 9515.00 | -8.51% | 3,736,600 |
| 2026-03-06 | 10002.50 | 10507.50 | 10002.50 | 10400.00 | +2.04% | 2,286,000 |
| 2026-03-05 | 10067.50 | 10367.50 | 10012.50 | 10192.50 | +3.29% | 4,088,800 |
| 2026-03-04 | 10082.50 | 10470.00 | 9757.50 | 9867.50 | -6.76% | 3,904,800 |
| 2026-03-03 | 11075.00 | 11187.50 | 10522.50 | 10582.50 | -4.83% | 2,920,800 |
| 2026-03-02 | 11170.00 | 11327.50 | 11060.00 | 11120.00 | -2.99% | 3,000,600 |
| 2026-02-27 | 11290.00 | 11532.50 | 11030.00 | 11462.50 | -3.23% | 3,755,800 |
| 2026-02-26 | 11700.00 | 11935.00 | 11300.00 | 11845.00 | +1.37% | 3,481,000 |
| 2026-02-25 | 11340.00 | 11840.00 | 11307.50 | 11685.00 | +7.57% | 3,047,000 |
| 2026-02-24 | 11127.50 | 11225.00 | 10827.50 | 10862.50 | -1.16% | 3,708,600 |
| 2026-02-20 | 10575.00 | 11035.00 | 10547.50 | 10990.00 | +1.62% | 2,085,800 |
| 2026-02-19 | 10760.00 | 10970.00 | 10740.00 | 10815.00 | +2.71% | 2,480,200 |
| 2026-02-18 | 10667.50 | 10690.00 | 10397.50 | 10530.00 | -0.75% | 1,835,200 |
| 2026-02-17 | 10547.50 | 10695.00 | 10390.00 | 10610.00 | +1.77% | 1,837,600 |
| 2026-02-16 | 10400.00 | 10507.50 | 10170.00 | 10425.00 | +0.10% | 1,410,400 |
| 2026-02-13 | 10497.50 | 10715.00 | 10360.00 | 10415.00 | -2.55% | 2,521,200 |
| 2026-02-12 | 10780.00 | 10792.50 | 10405.00 | 10687.50 | +0.90% | 2,961,200 |
| 2026-02-10 | 10650.00 | 10822.50 | 10537.50 | 10592.50 | -0.73% | 2,326,800 |
| 2026-02-09 | 10595.00 | 10800.00 | 10425.00 | 10670.00 | +5.85% | 3,127,000 |
| 2026-02-06 | 10092.50 | 10225.00 | 9825.00 | 10080.00 | +0.02% | 2,948,400 |
| 2026-02-05 | 10232.50 | 10395.00 | 9940.00 | 10077.50 | -3.86% | 3,240,800 |
| 2026-02-04 | 10350.00 | 10485.00 | 10130.00 | 10482.50 | +0.36% | 2,425,400 |
| 2026-02-03 | 10415.00 | 10522.50 | 10145.00 | 10445.00 | +6.96% | 3,514,600 |
| 2026-02-02 | 9505.00 | 10475.00 | 9505.00 | 9765.00 | -0.66% | 7,172,000 |
| 2026-01-30 | 9897.50 | 10197.50 | 9830.00 | 9830.00 | -1.60% | 4,205,000 |
| 2026-01-29 | 10262.50 | 10425.00 | 9975.00 | 9990.00 | -2.42% | 4,368,400 |
| 2026-01-28 | 9825.00 | 10495.00 | 9780.00 | 10237.50 | +6.36% | 6,253,200 |
| 2026-01-27 | 9547.50 | 9735.00 | 9435.00 | 9625.00 | +1.16% | 2,233,400 |
| 2026-01-26 | 9562.50 | 9787.50 | 9415.00 | 9515.00 | -2.54% | 2,970,800 |
| 2026-01-23 | 9652.50 | 9840.00 | 9560.00 | 9762.50 | -0.91% | 3,932,200 |
| 2026-01-22 | 9250.00 | 9905.00 | 9225.00 | 9852.50 | +9.62% | 6,023,400 |
| 2026-01-21 | 8675.00 | 9085.00 | 8670.00 | 8987.50 | +0.28% | 2,690,000 |
| 2026-01-20 | 8950.00 | 9037.50 | 8820.00 | 8962.50 | -0.88% | 1,994,000 |
| 2026-01-19 | 8850.00 | 9102.50 | 8727.50 | 9042.50 | +1.20% | 2,785,000 |
| 2026-01-16 | 8775.00 | 9020.00 | 8542.50 | 8935.00 | +5.86% | 6,927,200 |
| 2026-01-15 | 8195.00 | 8650.00 | 8035.00 | 8440.00 | +0.54% | 4,580,600 |
| 2026-01-14 | 8145.00 | 8400.00 | 8125.00 | 8395.00 | +3.01% | 2,832,200 |
| 2026-01-13 | 8245.00 | 8247.50 | 8055.00 | 8150.00 | +2.84% | 2,717,800 |
| 2026-01-09 | 7755.00 | 8082.50 | 7677.50 | 7925.00 | +3.09% | 3,339,800 |
| 2026-01-08 | 7980.00 | 8047.50 | 7687.50 | 7687.50 | -3.85% | 2,430,600 |
| 2026-01-07 | 8122.50 | 8225.00 | 7990.00 | 7995.00 | -0.50% | 2,960,200 |
| 2026-01-06 | 8125.00 | 8270.00 | 7935.00 | 8035.00 | +0.44% | 2,834,600 |
| 2026-01-05 | 8097.50 | 8150.00 | 7915.00 | 8000.00 | +4.99% | 4,303,200 |
| 2025-12-30 | 7467.50 | 7640.00 | 7447.50 | 7620.00 | +1.63% | 2,154,400 |
| 2025-12-29 | 7595.00 | 7615.00 | 7410.00 | 7497.50 | -0.70% | 1,915,600 |
| 2025-12-26 | 7467.50 | 7605.00 | 7445.00 | 7550.00 | +1.10% | 2,073,000 |
| 2025-12-25 | 7450.00 | 7620.00 | 7417.50 | 7467.50 | +0.10% | 3,165,400 |
| 2025-12-24 | 7072.50 | 7660.00 | 7042.50 | 7460.00 | +10.03% | 8,890,400 |
| 2025-12-23 | 6670.00 | 6820.00 | 6667.50 | 6780.00 | +1.01% | 1,627,000 |
| 2025-12-22 | 6570.00 | 6725.00 | 6517.50 | 6712.50 | +4.96% | 2,110,000 |
| 2025-12-19 | 6477.50 | 6512.50 | 6362.50 | 6395.00 | +0.00% | 1,543,000 |
| 2025-12-18 | 6435.00 | 6455.00 | 6310.00 | 6395.00 | -2.37% | 2,093,800 |
| 2025-12-17 | 6467.50 | 6615.00 | 6360.00 | 6550.00 | +2.18% | 1,823,000 |
| 2025-12-16 | 6500.00 | 6640.00 | 6410.00 | 6410.00 | -2.44% | 2,588,200 |
| 2025-12-15 | 6465.00 | 6582.50 | 6465.00 | 6570.00 | -0.42% | 1,662,000 |
| 2025-12-12 | 6715.00 | 6717.50 | 6525.00 | 6597.50 | -0.30% | 2,006,800 |
| 2025-12-11 | 6905.00 | 6905.00 | 6587.50 | 6617.50 | -4.13% | 2,816,800 |
| 2025-12-10 | 6907.50 | 7085.00 | 6842.50 | 6902.50 | +0.29% | 2,739,600 |
| 2025-12-09 | 6852.50 | 6980.00 | 6842.50 | 6882.50 | +0.66% | 1,490,000 |
| 2025-12-08 | 6850.00 | 6880.00 | 6762.50 | 6837.50 | +0.44% | 1,492,400 |
| 2025-12-05 | 6862.50 | 6960.00 | 6807.50 | 6807.50 | -2.92% | 2,048,200 |
| 2025-12-04 | 7017.50 | 7265.00 | 6920.00 | 7012.50 | -0.07% | 3,163,400 |
| 2025-12-03 | 6647.50 | 7070.00 | 6627.50 | 7017.50 | +7.92% | 5,205,600 |
| 2025-12-02 | 6650.00 | 6715.00 | 6502.50 | 6502.50 | -1.14% | 2,152,400 |
| 2025-12-01 | 6550.00 | 6577.50 | 6365.00 | 6577.50 | +2.33% | 2,433,600 |
| 2025-11-28 | 6512.50 | 6540.00 | 6350.00 | 6427.50 | -0.96% | 1,868,800 |
| 2025-11-27 | 6400.00 | 6500.00 | 6375.00 | 6490.00 | +3.47% | 1,603,200 |
| 2025-11-26 | 6215.00 | 6337.50 | 6192.50 | 6272.50 | +1.41% | 1,662,600 |
| 2025-11-25 | 6340.00 | 6347.50 | 6135.00 | 6185.00 | -0.28% | 2,449,000 |
| 2025-11-21 | 6180.00 | 6247.50 | 6112.50 | 6202.50 | -4.28% | 3,628,400 |
| 2025-11-20 | 6597.50 | 6680.00 | 6410.00 | 6480.00 | +6.27% | 3,506,000 |
| 2025-11-19 | 6282.50 | 6332.50 | 6050.00 | 6097.50 | -2.67% | 2,781,400 |
| 2025-11-18 | 6372.50 | 6417.50 | 6260.00 | 6265.00 | -2.45% | 3,204,000 |
| 2025-11-17 | 6350.00 | 6440.00 | 6255.00 | 6422.50 | +0.23% | 2,322,800 |
| 2025-11-14 | 6215.00 | 6460.00 | 6070.00 | 6407.50 | +2.03% | 5,310,200 |
| 2025-11-13 | 5872.50 | 6335.00 | 5825.00 | 6280.00 | +5.90% | 4,444,800 |
| 2025-11-12 | 5900.00 | 6002.50 | 5857.50 | 5930.00 | -1.21% | 2,570,200 |
| 2025-11-11 | 6160.00 | 6195.00 | 5950.00 | 6002.50 | -2.16% | 2,588,800 |
| 2025-11-10 | 6202.50 | 6212.50 | 6057.50 | 6135.00 | -0.65% | 3,027,600 |
| 2025-11-07 | 6102.50 | 6180.00 | 6030.00 | 6175.00 | -1.63% | 2,736,400 |
| 2025-11-06 | 6442.50 | 6462.50 | 6195.00 | 6277.50 | -1.18% | 4,111,000 |
| 2025-11-05 | 6365.00 | 6480.00 | 6140.00 | 6352.50 | -1.21% | 5,741,200 |
| 2025-11-04 | 6155.00 | 6720.00 | 6080.00 | 6430.00 | -12.43% | 8,847,000 |
| 2025-10-31 | 7270.00 | 7380.00 | 7085.00 | 7342.50 | +3.13% | 4,892,800 |
| 2025-10-30 | 6872.50 | 7265.00 | 6840.00 | 7120.00 | +3.49% | 6,029,800 |
| 2025-10-29 | 6850.00 | 7040.00 | 6805.00 | 6880.00 | +1.36% | 3,600,400 |
| 2025-10-28 | 6877.50 | 6877.50 | 6750.00 | 6787.50 | -1.27% | 2,125,600 |
| 2025-10-27 | 6837.50 | 6897.50 | 6785.00 | 6875.00 | +2.80% | 2,497,600 |
| 2025-10-24 | 6587.50 | 6722.50 | 6520.00 | 6687.50 | +3.88% | 3,370,800 |
| 2025-10-23 | 6517.50 | 6680.00 | 6430.00 | 6437.50 | -2.65% | 4,004,600 |
| 2025-10-22 | 6600.00 | 6670.00 | 6525.00 | 6612.50 | -4.17% | 4,324,200 |
| 2025-10-21 | 6932.50 | 6980.00 | 6770.00 | 6900.00 | +0.69% | 3,904,200 |
| 2025-10-20 | 6905.00 | 6910.00 | 6812.50 | 6852.50 | +0.74% | 2,540,000 |
| 2025-10-17 | 6950.00 | 6970.00 | 6742.50 | 6802.50 | -4.12% | 3,674,600 |
| 2025-10-16 | 7135.00 | 7275.00 | 6975.00 | 7095.00 | +1.57% | 4,468,600 |
| 2025-10-15 | 6625.00 | 7065.00 | 6612.50 | 6985.00 | +5.24% | 4,588,200 |
| 2025-10-14 | 6775.00 | 6917.50 | 6600.00 | 6637.50 | -3.98% | 3,932,400 |
| 2025-10-10 | 7117.50 | 7135.00 | 6860.00 | 6912.50 | -3.29% | 3,588,000 |
| 2025-10-09 | 7400.00 | 7417.50 | 7012.50 | 7147.50 | -2.52% | 4,980,600 |
| 2025-10-08 | 7290.00 | 7510.00 | 7252.50 | 7332.50 | -1.44% | 2,963,600 |
| 2025-10-07 | 7727.50 | 7760.00 | 7412.50 | 7440.00 | -1.20% | 3,977,600 |
| 2025-10-06 | 7235.00 | 7570.00 | 7215.00 | 7530.00 | +4.80% | 4,859,000 |
| 2025-10-03 | 7257.50 | 7440.00 | 7185.00 | 7185.00 | -0.86% | 4,235,000 |
| 2025-10-02 | 7017.50 | 7247.50 | 6952.50 | 7247.50 | +7.89% | 3,966,600 |
| 2025-10-01 | 6755.00 | 6892.50 | 6710.00 | 6717.50 | -0.19% | 2,837,600 |
| 2025-09-30 | 6800.00 | 6940.00 | 6725.00 | 6730.00 | +0.19% | 2,675,800 |
| 2025-09-29 | 6680.00 | 6817.50 | 6662.50 | 6717.50 | -0.59% | 3,238,600 |
| 2025-09-26 | 6955.00 | 6987.50 | 6745.00 | 6757.50 | -3.71% | 2,987,000 |
| 2025-09-25 | 7000.00 | 7097.50 | 6867.50 | 7017.50 | -0.43% | 3,066,600 |
| 2025-09-24 | 6900.00 | 7062.50 | 6810.00 | 7047.50 | +1.37% | 2,973,200 |
| 2025-09-22 | 6885.00 | 7085.00 | 6840.00 | 6952.50 | +0.94% | 3,733,000 |
| 2025-09-19 | 6927.50 | 6995.00 | 6685.00 | 6887.50 | +3.92% | 6,855,800 |
| 2025-09-18 | 6540.00 | 6760.00 | 6465.00 | 6627.50 | +3.31% | 4,257,600 |
| 2025-09-17 | 6435.00 | 6552.50 | 6390.00 | 6415.00 | -0.54% | 3,807,800 |
| 2025-09-16 | 6310.00 | 6490.00 | 6290.00 | 6450.00 | +6.13% | 4,553,200 |
| 2025-09-12 | 6310.00 | 6312.50 | 6010.00 | 6077.50 | -2.33% | 4,712,200 |
| 2025-09-11 | 5880.00 | 6222.50 | 5870.00 | 6222.50 | +6.41% | 4,628,800 |
| 2025-09-10 | 5770.00 | 5940.00 | 5770.00 | 5847.50 | +1.83% | 2,694,000 |
| 2025-09-09 | 5695.00 | 5970.00 | 5647.50 | 5742.50 | +2.41% | 3,707,800 |
| 2025-09-08 | 5475.00 | 5607.50 | 5425.00 | 5607.50 | +3.79% | 2,236,600 |
| 2025-09-05 | 5515.00 | 5580.00 | 5400.00 | 5402.50 | -0.64% | 1,772,000 |
| 2025-09-04 | 5370.00 | 5465.00 | 5360.00 | 5437.50 | +1.87% | 1,776,400 |
| 2025-09-03 | 5400.00 | 5477.50 | 5335.00 | 5337.50 | -2.15% | 1,753,200 |
| 2025-09-02 | 5500.00 | 5537.50 | 5452.50 | 5455.00 | -0.55% | 1,609,800 |
| 2025-09-01 | 5540.00 | 5540.00 | 5370.00 | 5485.00 | -3.60% | 2,443,200 |
| 2025-08-29 | 5715.00 | 5762.50 | 5625.00 | 5690.00 | -0.74% | 1,744,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+25.46%). Worst month: Jul (-13.48%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-09-08
Quick answers
What is SCREEN Holdings Co.,Ltd.'s (7735.T) latest close?
13270.00 on 2026-09-08, from the Closelook data lake's daily price record.
What is 7735.T's 52-week high and low?
19770.00 high and 5425.00 low over the trailing 52 weeks, as of 2026-09-08.
What is SCREEN Holdings Co.,Ltd.'s strongest and weakest month historically?
Historically, 7735.T's strongest calendar month has been Jun (average +25.46%) and its weakest Jul (average -13.48%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 719 daily bars in the Closelook data lake.