Tokyo - Delayed Quote
JPY
Scala, Inc. (4845.T)
316.00
-4.00
(-1.25%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
316.00
319.00
315.00
316.00
316.00
71,600
Oct 30, 2026
315.00
322.00
315.00
320.00
320.00
66,000
Oct 29, 2026
320.00
322.00
314.00
314.00
314.00
393,000
Oct 28, 2026
328.00
329.00
321.00
321.00
321.00
120,400
Oct 27, 2026
328.00
330.00
326.00
329.00
329.00
35,100
Oct 26, 2026
327.00
330.00
327.00
328.00
328.00
29,600
Oct 23, 2026
332.00
335.00
329.00
330.00
330.00
50,600
Oct 22, 2026
329.00
333.00
329.00
331.00
331.00
36,700
Oct 21, 2026
328.00
332.00
326.00
329.00
329.00
53,900
Oct 20, 2026
327.00
331.00
325.00
328.00
328.00
60,300
Oct 19, 2026
326.00
329.00
326.00
327.00
327.00
37,100
Oct 16, 2026
325.00
332.00
325.00
330.00
330.00
52,400
Oct 15, 2026
327.00
330.00
323.00
325.00
325.00
94,800
Oct 14, 2026
328.00
332.00
326.00
329.00
329.00
77,500
Oct 13, 2026
327.00
331.00
323.00
327.00
327.00
64,900
Oct 9, 2026
325.00
334.00
323.00
329.00
329.00
93,600
Oct 8, 2026
325.00
327.00
321.00
325.00
325.00
113,400
Oct 7, 2026
332.00
335.00
326.00
327.00
327.00
141,400
Oct 6, 2026
333.00
340.00
333.00
336.00
336.00
95,300
Oct 5, 2026
345.00
347.00
339.00
343.00
343.00
121,800
Oct 2, 2026
346.00
346.00
338.00
339.00
339.00
128,000
Oct 1, 2026
349.00
349.00
346.00
347.00
347.00
39,700
Sep 30, 2026
349.00
349.00
344.00
346.00
346.00
42,800
Sep 29, 2026
350.00
350.00
345.00
346.00
346.00
91,200
Sep 28, 2026
351.00
352.00
349.00
352.00
352.00
25,100
Sep 25, 2026
346.00
351.00
346.00
350.00
350.00
26,100
Sep 24, 2026
349.00
350.00
347.00
347.00
347.00
140,100
Sep 18, 2026
352.00
352.00
347.00
350.00
350.00
32,700
Sep 17, 2026
350.00
350.00
348.00
350.00
350.00
15,000
Sep 16, 2026
347.00
353.00
346.00
348.00
348.00
29,300
Sep 15, 2026
349.00
350.00
346.00
350.00
350.00
35,400
Sep 14, 2026
344.00
348.00
344.00
346.00
346.00
21,000
Sep 11, 2026
343.00
344.00
341.00
344.00
344.00
53,500
Sep 10, 2026
345.00
346.00
343.00
344.00
344.00
23,400
Sep 9, 2026
347.00
347.00
344.00
345.00
345.00
20,700
Sep 8, 2026
348.00
350.00
345.00
347.00
347.00
41,000
Sep 7, 2026
355.00
355.00
348.00
348.00
348.00
105,500
Sep 4, 2026
351.00
355.00
350.00
355.00
355.00
35,500
Sep 3, 2026
351.00
354.00
351.00
352.00
352.00
40,700
Sep 2, 2026
356.00
356.00
351.00
352.00
352.00
53,400
Sep 1, 2026
356.00
358.00
355.00
358.00
358.00
37,700
Aug 31, 2026
354.00
359.00
353.00
359.00
359.00
42,300
Aug 28, 2026
353.00
357.00
352.00
354.00
354.00
41,900
Aug 27, 2026
354.00
354.00
351.00
353.00
353.00
35,700
Aug 26, 2026
355.00
359.00
351.00
355.00
355.00
55,700
Aug 25, 2026
357.00
358.00
354.00
356.00
356.00
50,200
Aug 24, 2026
358.00
359.00
354.00
357.00
357.00
39,900
Aug 21, 2026
362.00
362.00
356.00
359.00
359.00
35,600
Aug 20, 2026
358.00
362.00
355.00
362.00
362.00
66,100
Aug 19, 2026
359.00
360.00
355.00
356.00
356.00
37,600
Aug 18, 2026
358.00
364.00
352.00
362.00
362.00
111,800
Aug 17, 2026
350.00
357.00
350.00
357.00
357.00
212,600
Aug 14, 2026
342.00
346.00
339.00
346.00
346.00
58,700
Aug 13, 2026
340.00
341.00
335.00
341.00
341.00
36,200
Aug 12, 2026
332.00
339.00
332.00
339.00
339.00
37,100
Aug 10, 2026
332.00
337.00
332.00
334.00
334.00
48,100
Aug 7, 2026
328.00
332.00
328.00
330.00
330.00
17,200
Aug 6, 2026
328.00
330.00
327.00
328.00
328.00
15,900
Aug 5, 2026
328.00
331.00
328.00
328.00
328.00
20,400
Aug 4, 2026
330.00
331.00
328.00
328.00
328.00
30,100
Aug 3, 2026
335.00
335.00
329.00
330.00
330.00
58,400
Jul 31, 2026
336.00
340.00
332.00
334.00
334.00
48,500
Jul 30, 2026
338.00
342.00
336.00
336.00
336.00
57,800
Jul 29, 2026
336.00
343.00
336.00
342.00
342.00
60,400
Jul 28, 2026
340.00
343.00
336.00
336.00
336.00
27,900
Jul 27, 2026
333.00
344.00
333.00
342.00
342.00
42,200
Jul 24, 2026
341.00
342.00
332.00
332.00
332.00
41,900
Jul 23, 2026
341.00
342.00
340.00
341.00
341.00
14,700
Jul 22, 2026
340.00
342.00
339.00
339.00
339.00
27,300
Jul 21, 2026
338.00
342.00
338.00
338.00
338.00
29,900
Jul 17, 2026
347.00
347.00
337.00
337.00
337.00
40,100
Jul 16, 2026
344.00
349.00
344.00
344.00
344.00
29,300
Jul 15, 2026
342.00
345.00
342.00
342.00
342.00
37,700
Jul 14, 2026
337.00
342.00
336.00
341.00
341.00
48,600
Jul 13, 2026
336.00
337.00
335.00
335.00
335.00
28,000
Jul 10, 2026
330.00
337.00
330.00
335.00
335.00
52,900
Jul 9, 2026
331.00
334.00
330.00
330.00
330.00
34,900
Jul 8, 2026
328.00
333.00
327.00
331.00
331.00
34,400
Jul 7, 2026
329.00
331.00
328.00
330.00
330.00
78,500
Jul 6, 2026
324.00
329.00
322.00
326.00
326.00
135,600
Jul 3, 2026
326.00
330.00
324.00
324.00
324.00
102,500
Jul 2, 2026
324.00
331.00
324.00
325.00
325.00
69,200
Jul 1, 2026
326.00
326.00
323.00
323.00
323.00
61,400
Jun 30, 2026
328.00
331.00
326.00
326.00
326.00
152,000
Jun 29, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
328.00
333.00
328.00
329.00
329.00
143,400
Jun 26, 2026
333.00
334.00
331.00
333.00
324.50
88,000
Jun 25, 2026
333.00
333.00
330.00
333.00
324.50
17,700
Jun 24, 2026
332.00
333.00
329.00
329.00
320.60
56,400
Jun 23, 2026
333.00
333.00
332.00
332.00
323.53
26,000
Jun 22, 2026
335.00
336.00
333.00
333.00
324.50
20,200
Jun 19, 2026
336.00
336.00
333.00
333.00
324.50
30,600
Jun 18, 2026
334.00
336.00
333.00
335.00
326.45
47,100
Jun 17, 2026
334.00
338.00
334.00
334.00
325.47
66,800
Jun 16, 2026
335.00
336.00
333.00
336.00
327.42
36,600
Jun 15, 2026
335.00
339.00
334.00
335.00
326.45
35,000
Jun 12, 2026
331.00
335.00
331.00
335.00
326.45
30,600
Jun 11, 2026
333.00
334.00
331.00
331.00
322.55
13,500
Jun 10, 2026
333.00
335.00
331.00
332.00
323.53
23,100
Jun 9, 2026
334.00
335.00
330.00
334.00
325.47
26,800
Jun 8, 2026
337.00
339.00
332.00
332.00
323.53
36,600
Jun 5, 2026
332.00
340.00
332.00
339.00
330.35
55,000
Jun 4, 2026
333.00
337.00
332.00
332.00
323.53
33,100
Jun 3, 2026
333.00
336.00
331.00
336.00
327.42
22,900
Jun 2, 2026
337.00
337.00
330.00
332.00
323.53
53,000
Jun 1, 2026
338.00
339.00
336.00
337.00
328.40
30,700
May 29, 2026
337.00
342.00
337.00
337.00
328.40
67,700
May 28, 2026
340.00
342.00
337.00
339.00
330.35
48,600
May 27, 2026
337.00
341.00
336.00
338.00
329.37
29,700
May 26, 2026
340.00
341.00
333.00
341.00
332.30
49,900
May 25, 2026
335.00
339.00
332.00
339.00
330.35
33,900
May 22, 2026
331.00
336.00
331.00
335.00
326.45
35,800
May 21, 2026
334.00
336.00
331.00
331.00
322.55
26,100
May 20, 2026
334.00
335.00
330.00
333.00
324.50
30,800
May 19, 2026
330.00
337.00
328.00
335.00
326.45
57,400
May 18, 2026
332.00
332.00
327.00
328.00
319.63
76,400
May 15, 2026
336.00
337.00
331.00
332.00
323.53
67,200
May 14, 2026
335.00
338.00
333.00
333.00
324.50
88,200
May 13, 2026
338.00
340.00
335.00
335.00
326.45
30,300
May 12, 2026
344.00
344.00
335.00
336.00
327.42
96,300
May 11, 2026
346.00
347.00
341.00
342.00
333.27
88,100
May 8, 2026
349.00
350.00
346.00
347.00
338.14
50,400
May 7, 2026
350.00
351.00
346.00
346.00
337.17
35,300
May 1, 2026
349.00
349.00
347.00
348.00
339.12
23,400
Apr 30, 2026
349.00
350.00
347.00
349.00
340.09
32,500
Apr 28, 2026
348.00
350.00
348.00
350.00
341.07
26,300
Apr 27, 2026
349.00
351.00
349.00
349.00
340.09
21,800
Apr 24, 2026
349.00
351.00
348.00
351.00
342.04
16,700
Apr 23, 2026
351.00
351.00
349.00
349.00
340.09
47,000
Apr 22, 2026
353.00
354.00
351.00
351.00
342.04
19,500
Apr 21, 2026
357.00
357.00
352.00
352.00
343.02
16,500
Apr 20, 2026
355.00
356.00
353.00
354.00
344.96
21,900
Apr 17, 2026
355.00
356.00
353.00
355.00
345.94
20,500
Apr 16, 2026
357.00
357.00
351.00
355.00
345.94
27,100
Apr 15, 2026
355.00
356.00
354.00
354.00
344.96
26,500
Apr 14, 2026
355.00
355.00
351.00
351.00
342.04
12,900
Apr 13, 2026
353.00
356.00
352.00
352.00
343.02
17,900
Apr 10, 2026
357.00
357.00
351.00
351.00
342.04
28,100
Apr 9, 2026
357.00
359.00
353.00
353.00
343.99
23,400
Apr 8, 2026
355.00
358.00
353.00
358.00
348.86
36,300
Apr 7, 2026
355.00
356.00
353.00
355.00
345.94
37,600
Apr 6, 2026
355.00
355.00
353.00
355.00
345.94
25,700
Apr 3, 2026
351.00
354.00
351.00
354.00
344.96
13,400
Apr 2, 2026
349.00
355.00
349.00
350.00
341.07
37,800
Apr 1, 2026
354.00
355.00
351.00
351.00
342.04
29,400
Mar 31, 2026
349.00
353.00
348.00
350.00
341.07
67,600
Mar 30, 2026
350.00
351.00
348.00
348.00
339.12
53,900
Mar 27, 2026
348.00
353.00
348.00
353.00
343.99
71,900
Mar 26, 2026
349.00
352.00
349.00
352.00
343.02
21,800
Mar 25, 2026
350.00
353.00
349.00
349.00
340.09
52,200
Mar 24, 2026
348.00
349.00
346.00
348.00
339.12
49,900
Mar 23, 2026
350.00
350.00
347.00
347.00
338.14
67,400
Mar 19, 2026
351.00
356.00
350.00
350.00
341.07
48,800
Mar 18, 2026
351.00
356.00
351.00
355.00
345.94
46,800
Mar 17, 2026
353.00
357.00
353.00
353.00
343.99
46,600
Mar 16, 2026
354.00
356.00
353.00
355.00
345.94
46,100
Mar 13, 2026
353.00
357.00
353.00
356.00
346.91
34,400
Mar 12, 2026
361.00
361.00
355.00
355.00
345.94
33,800
Mar 11, 2026
363.00
366.00
362.00
362.00
352.76
35,400
Mar 10, 2026
359.00
363.00
355.00
363.00
353.73
44,300
Mar 9, 2026
355.00
360.00
352.00
356.00
346.91
89,800
Mar 6, 2026
362.00
363.00
360.00
361.00
351.79
33,900
Mar 5, 2026
360.00
363.00
358.00
360.00
350.81
49,500
Mar 4, 2026
360.00
360.00
352.00
353.00
343.99
109,800
Mar 3, 2026
363.00
364.00
360.00
360.00
350.81
97,300
Mar 2, 2026
369.00
369.00
363.00
363.00
353.73
112,500
Feb 27, 2026
367.00
371.00
367.00
369.00
359.58
32,100
Feb 26, 2026
364.00
368.00
363.00
367.00
357.63
54,500
Feb 25, 2026
363.00
364.00
361.00
363.00
353.73
100,900
Feb 24, 2026
368.00
369.00
363.00
363.00
353.73
110,500
Feb 20, 2026
372.00
372.00
368.00
368.00
358.61
78,600
Feb 19, 2026
372.00
373.00
371.00
371.00
361.53
25,500
Feb 18, 2026
371.00
375.00
371.00
372.00
362.50
23,700
Feb 17, 2026
371.00
375.00
370.00
372.00
362.50
72,700
Feb 16, 2026
376.00
377.00
375.00
375.00
365.43
46,900
Feb 13, 2026
377.00
379.00
375.00
375.00
365.43
34,000
Feb 12, 2026
379.00
380.00
377.00
378.00
368.35
40,300
Feb 10, 2026
373.00
379.00
373.00
379.00
369.33
22,700
Feb 9, 2026
376.00
378.00
373.00
373.00
363.48
32,100
Feb 6, 2026
373.00
376.00
372.00
374.00
364.45
39,300
Feb 5, 2026
373.00
377.00
372.00
373.00
363.48
30,100
Feb 4, 2026
373.00
374.00
372.00
372.00
362.50
22,300
Feb 3, 2026
373.00
374.00
371.00
372.00
362.50
34,000
Feb 2, 2026
377.00
378.00
373.00
373.00
363.48
38,300
Jan 30, 2026
374.00
375.00
372.00
373.00
363.48
37,200
Jan 29, 2026
375.00
376.00
370.00
371.00
361.53
94,500
Jan 28, 2026
378.00
378.00
375.00
375.00
365.43
91,100
Jan 27, 2026
380.00
381.00
378.00
378.00
368.35
41,500
Jan 26, 2026
382.00
383.00
380.00
380.00
370.30
70,000
Jan 23, 2026
382.00
383.00
381.00
381.00
371.27
36,300
Jan 22, 2026
382.00
384.00
381.00
382.00
372.25
70,900
Jan 21, 2026
384.00
384.00
382.00
382.00
372.25
67,700
Jan 20, 2026
385.00
389.00
384.00
384.00
374.20
50,200
Jan 19, 2026
389.00
389.00
386.00
388.00
378.10
33,700
Jan 16, 2026
387.00
389.00
386.00
389.00
379.07
43,600
Jan 15, 2026
386.00
389.00
385.00
387.00
377.12
48,000
Jan 14, 2026
386.00
388.00
384.00
385.00
375.17
47,100
Jan 13, 2026
386.00
388.00
384.00
384.00
374.20
68,700
Jan 9, 2026
383.00
387.00
383.00
386.00
376.15
17,900
Jan 8, 2026
384.00
386.00
382.00
384.00
374.20
41,500
Jan 7, 2026
383.00
383.00
381.00
382.00
372.25
27,800
Jan 6, 2026
381.00
384.00
381.00
384.00
374.20
53,900
Jan 5, 2026
383.00
383.00
378.00
381.00
371.27
92,700
Dec 30, 2025
389.00
389.00
384.00
384.00
374.20
54,700
Dec 29, 2025
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
385.00
391.00
385.00
390.00
380.05
85,500
Dec 26, 2025
392.00
392.00
390.00
392.00
373.71
82,500
Dec 25, 2025
389.00
392.00
388.00
392.00
373.71
110,600
Dec 24, 2025
388.00
390.00
388.00
389.00
370.85
54,900
Dec 23, 2025
390.00
390.00
388.00
388.00
369.90
44,000
Dec 22, 2025
392.00
392.00
389.00
389.00
370.85
93,200
Dec 19, 2025
393.00
393.00
391.00
392.00
373.71
35,900
Dec 18, 2025
393.00
394.00
391.00
393.00
374.66
30,800
Dec 17, 2025
391.00
394.00
391.00
393.00
374.66
23,200
Dec 16, 2025
393.00
394.00
391.00
391.00
372.76
56,000
Dec 15, 2025
391.00
393.00
391.00
393.00
374.66
36,800
Dec 12, 2025
391.00
393.00
390.00
392.00
373.71
70,200
Dec 11, 2025
393.00
393.00
389.00
389.00
370.85
55,900
Dec 10, 2025
393.00
393.00
390.00
393.00
374.66
24,900
Dec 9, 2025
393.00
393.00
390.00
392.00
373.71
41,900
Dec 8, 2025
391.00
393.00
390.00
391.00
372.76
46,000
Dec 5, 2025
391.00
395.00
390.00
390.00
371.80
45,300
Dec 4, 2025
391.00
396.00
390.00
396.00
377.52
39,100
Dec 3, 2025
391.00
395.00
389.00
389.00
370.85
47,400
Dec 2, 2025
396.00
397.00
393.00
393.00
374.66
28,700
Dec 1, 2025
399.00
399.00
396.00
396.00
377.52
32,200
Nov 28, 2025
398.00
401.00
398.00
400.00
381.34
59,100
Nov 27, 2025
398.00
401.00
396.00
400.00
381.34
54,200
Nov 26, 2025
390.00
398.00
390.00
398.00
379.43
36,000
Nov 25, 2025
391.00
393.00
388.00
390.00
371.80
46,400
Nov 21, 2025
385.00
391.00
385.00
391.00
372.76
34,900
Nov 20, 2025
388.00
388.00
385.00
385.00
367.04
33,200
Nov 19, 2025
390.00
390.00
385.00
387.00
368.94
29,100
Nov 18, 2025
391.00
391.00
386.00
386.00
367.99
47,300
Nov 17, 2025
392.00
396.00
388.00
389.00
370.85
68,000
Nov 14, 2025
399.00
401.00
395.00
396.00
377.52
48,400
Nov 13, 2025
399.00
400.00
395.00
399.00
380.38
22,800
Nov 12, 2025
394.00
398.00
392.00
397.00
378.48
26,300
Nov 11, 2025
392.00
394.00
389.00
391.00
372.76
23,000
Nov 10, 2025
388.00
392.00
388.00
389.00
370.85
29,900
Nov 7, 2025
386.00
390.00
386.00
387.00
368.94
16,800
Nov 6, 2025
388.00
392.00
386.00
386.00
367.99
38,300
Nov 5, 2025
392.00
392.00
386.00
388.00
369.90
83,100
Nov 4, 2025
394.00
394.00
390.00
390.00
371.80
24,200
