Souken Ace Co., Ltd. (TYO:1757)
Japan · Delayed Price · Currency is JPY 4.000
-1.000 (-20.00%)
Sep 5, 2025, 3:30 PM JST
Souken Ace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 13,370,800 |
| Sep 4, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 7,385,600 |
| Sep 3, 2025 | 5.00 | 6.00 | 4.00 | 5.00 | 5.00 | - | 16,060,600 |
| Sep 2, 2025 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 21,431,300 |
| Sep 1, 2025 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | - | 13,605,800 |
| Aug 29, 2025 | 8.00 | 8.00 | 6.00 | 6.00 | 6.00 | -25.00% | 23,600,500 |
| Aug 28, 2025 | 7.00 | 8.00 | 6.00 | 8.00 | 8.00 | 33.33% | 24,013,700 |
| Aug 27, 2025 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | - | 16,569,200 |
| Aug 26, 2025 | 7.00 | 7.00 | 5.00 | 6.00 | 6.00 | -14.29% | 45,003,500 |
| Aug 25, 2025 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | 16.67% | 38,576,500 |
| Aug 22, 2025 | 3.00 | 7.00 | 3.00 | 6.00 | 6.00 | 100.00% | 92,749,800 |
| Aug 21, 2025 | 3.00 | 4.00 | 3.00 | 3.00 | 3.00 | - | 19,242,100 |
| Aug 20, 2025 | 4.00 | 5.00 | 3.00 | 3.00 | 3.00 | -40.00% | 42,730,800 |
| Aug 19, 2025 | 5.00 | 6.00 | 4.00 | 5.00 | 5.00 | -64.29% | 76,704,400 |
| Aug 18, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 3,357,600 |
| Aug 15, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,824,000 |
| Aug 14, 2025 | 13.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 4,969,000 |
| Aug 13, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 1,291,600 |
| Aug 12, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,894,700 |
| Aug 8, 2025 | 16.00 | 16.00 | 13.00 | 14.00 | 14.00 | -12.50% | 13,298,600 |
| Aug 7, 2025 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | 14.29% | 8,379,900 |
| Aug 6, 2025 | 14.00 | 16.00 | 14.00 | 14.00 | 14.00 | 7.69% | 7,892,200 |
| Aug 5, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 1,679,400 |
| Aug 4, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,859,300 |
| Aug 1, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 766,700 |
| Jul 31, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,090,500 |
| Jul 30, 2025 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 7.69% | 4,284,700 |
| Jul 29, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 3,310,700 |
| Jul 28, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | - | 6,410,400 |
| Jul 25, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 6,309,500 |
| Jul 24, 2025 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 9,648,500 |
| Jul 23, 2025 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 6,448,300 |
| Jul 22, 2025 | 16.00 | 17.00 | 14.00 | 14.00 | 14.00 | - | 10,448,400 |
| Jul 18, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 3,643,800 |
| Jul 17, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,894,900 |
| Jul 16, 2025 | 15.00 | 16.00 | 14.00 | 14.00 | 14.00 | -12.50% | 3,533,200 |
| Jul 15, 2025 | 16.00 | 17.00 | 14.00 | 16.00 | 16.00 | - | 10,819,800 |
| Jul 14, 2025 | 15.00 | 18.00 | 14.00 | 16.00 | 16.00 | 14.29% | 25,312,400 |
| Jul 11, 2025 | 11.00 | 15.00 | 11.00 | 14.00 | 14.00 | 16.67% | 21,369,100 |
| Jul 10, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 1,117,900 |
| Jul 9, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 1,623,200 |
| Jul 8, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 2,203,700 |
| Jul 7, 2025 | 11.00 | 12.00 | 10.00 | 12.00 | 12.00 | 9.09% | 10,185,700 |
| Jul 4, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 3,513,900 |
| Jul 3, 2025 | 13.00 | 13.00 | 10.00 | 11.00 | 11.00 | -8.33% | 14,895,400 |
| Jul 2, 2025 | 17.00 | 18.00 | 10.00 | 12.00 | 12.00 | -42.86% | 50,724,600 |
| Jul 1, 2025 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -12.50% | 13,089,100 |
| Jun 30, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 1,952,400 |
| Jun 27, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 3,820,700 |
| Jun 26, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 3,520,000 |