VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
SCREEN Holdings (TSE: 7735)
7735.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
11,630.00
1 day
-1.19%
~30 days
-9.18%
1 year
+80.66%
Period high
19,770.00
Period low
5,825.00
Daily closes — 1 year
High 19,490.00 · Low 5,930.00 · Base 100.00 (2025-10-23) → 11,630.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 11,315.00 | 11,755.00 | 10,970.00 | 11,630.00 | 2,533,000 |
| 2026-10-22 | 12,870.00 | 12,880.00 | 11,705.00 | 11,770.00 | 2,788,400 |
| 2026-10-21 | 13,190.00 | 13,290.00 | 12,740.00 | 12,910.00 | 1,738,500 |
| 2026-10-20 | 13,340.00 | 13,395.00 | 12,730.00 | 12,805.00 | 1,598,500 |
| 2026-10-19 | 13,125.00 | 13,430.00 | 13,085.00 | 13,340.00 | 1,896,400 |
| 2026-10-16 | 13,750.00 | 13,960.00 | 13,415.00 | 13,815.00 | 2,075,100 |
| 2026-10-15 | 14,535.00 | 14,620.00 | 13,465.00 | 13,565.00 | 2,970,000 |
| 2026-10-14 | 15,450.00 | 15,735.00 | 14,965.00 | 15,170.00 | 2,761,000 |
| 2026-10-13 | 15,920.00 | 16,000.00 | 15,405.00 | 15,500.00 | 2,033,800 |
| 2026-10-09 | 15,570.00 | 16,665.00 | 15,550.00 | 16,545.00 | 2,939,900 |
| 2026-10-08 | 15,915.00 | 16,370.00 | 15,840.00 | 15,910.00 | 2,114,300 |
| 2026-10-07 | 16,100.00 | 16,130.00 | 15,725.00 | 15,915.00 | 1,587,400 |
| 2026-10-06 | 15,850.00 | 16,230.00 | 15,660.00 | 16,230.00 | 1,813,000 |
| 2026-10-05 | 15,725.00 | 16,110.00 | 15,470.00 | 15,785.00 | 2,193,600 |
| 2026-10-02 | 15,500.00 | 15,690.00 | 15,320.00 | 15,465.00 | 1,769,000 |
| 2026-10-01 | 14,615.00 | 15,590.00 | 14,600.00 | 15,590.00 | 2,463,700 |
| 2026-09-30 | 14,945.00 | 15,125.00 | 14,355.00 | 14,540.00 | 3,017,600 |
| 2026-09-29 | 14,105.00 | 14,530.00 | 13,960.00 | 14,530.00 | 2,551,200 |
| 2026-09-28 | 14,040.00 | 14,485.00 | 13,835.00 | 13,960.00 | 2,733,900 |
| 2026-09-25 | 13,300.00 | 13,930.00 | 13,300.00 | 13,740.00 | 1,966,100 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies