Softfront Holdings (TYO:2321)
Japan · Delayed Price · Currency is JPY 152.00
-5.00 (-3.18%)
May 28, 2026, 3:30 PM JST
Softfront Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | -3.18% | 234,200 |
| May 27, 2026 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | - | 71,600 |
| May 26, 2026 | 159.00 | 162.00 | 153.00 | 157.00 | 157.00 | -0.63% | 176,500 |
| May 25, 2026 | 164.00 | 164.00 | 157.00 | 158.00 | 158.00 | -3.07% | 112,900 |
| May 22, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 3.16% | 181,800 |
| May 21, 2026 | 165.00 | 166.00 | 156.00 | 158.00 | 158.00 | -1.86% | 261,200 |
| May 20, 2026 | 167.00 | 169.00 | 161.00 | 161.00 | 161.00 | -3.59% | 173,000 |
| May 19, 2026 | 166.00 | 170.00 | 165.00 | 167.00 | 167.00 | -1.18% | 123,300 |
| May 18, 2026 | 167.00 | 172.00 | 167.00 | 169.00 | 169.00 | 1.20% | 130,900 |
| May 15, 2026 | 173.00 | 174.00 | 166.00 | 167.00 | 167.00 | -2.34% | 136,400 |
| May 14, 2026 | 177.00 | 181.00 | 170.00 | 171.00 | 171.00 | -3.39% | 274,300 |
| May 13, 2026 | 178.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 156,100 |
| May 12, 2026 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | -2.75% | 159,600 |
| May 11, 2026 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 138,200 |
| May 8, 2026 | 179.00 | 184.00 | 179.00 | 181.00 | 181.00 | 1.69% | 235,700 |
| May 7, 2026 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 0.56% | 129,300 |
| May 1, 2026 | 183.00 | 185.00 | 176.00 | 177.00 | 177.00 | -3.28% | 208,700 |
| Apr 30, 2026 | 179.00 | 184.00 | 176.00 | 183.00 | 183.00 | 2.81% | 196,200 |
| Apr 28, 2026 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | -1.66% | 81,800 |
| Apr 27, 2026 | 180.00 | 183.00 | 178.00 | 181.00 | 181.00 | - | 89,900 |
| Apr 24, 2026 | 180.00 | 183.00 | 177.00 | 181.00 | 181.00 | 2.84% | 304,300 |
| Apr 23, 2026 | 187.00 | 187.00 | 173.00 | 176.00 | 176.00 | -5.38% | 630,000 |
| Apr 22, 2026 | 193.00 | 195.00 | 184.00 | 186.00 | 186.00 | -4.12% | 562,200 |
| Apr 21, 2026 | 195.00 | 196.00 | 190.00 | 194.00 | 194.00 | 0.52% | 368,900 |
| Apr 20, 2026 | 189.00 | 198.00 | 187.00 | 193.00 | 193.00 | 2.66% | 506,600 |
| Apr 17, 2026 | 190.00 | 192.00 | 186.00 | 188.00 | 188.00 | -0.53% | 271,700 |
| Apr 16, 2026 | 192.00 | 198.00 | 188.00 | 189.00 | 189.00 | -0.53% | 360,500 |
| Apr 15, 2026 | 194.00 | 197.00 | 188.00 | 190.00 | 190.00 | -1.55% | 395,000 |
| Apr 14, 2026 | 196.00 | 198.00 | 192.00 | 193.00 | 193.00 | 0.52% | 448,600 |
| Apr 13, 2026 | 195.00 | 199.00 | 191.00 | 192.00 | 192.00 | -0.52% | 330,500 |
| Apr 10, 2026 | 198.00 | 201.00 | 193.00 | 193.00 | 193.00 | -1.53% | 356,000 |
| Apr 9, 2026 | 204.00 | 205.00 | 195.00 | 196.00 | 196.00 | -3.92% | 425,700 |
| Apr 8, 2026 | 203.00 | 208.00 | 201.00 | 204.00 | 204.00 | 3.03% | 551,600 |
| Apr 7, 2026 | 213.00 | 222.00 | 198.00 | 198.00 | 198.00 | -4.35% | 1,009,400 |
| Apr 6, 2026 | 214.00 | 214.00 | 207.00 | 207.00 | 207.00 | -2.82% | 328,200 |
| Apr 3, 2026 | 215.00 | 218.00 | 210.00 | 213.00 | 213.00 | 2.90% | 255,200 |
| Apr 2, 2026 | 226.00 | 230.00 | 207.00 | 207.00 | 207.00 | -10.39% | 966,500 |
| Apr 1, 2026 | 225.00 | 231.00 | 218.00 | 231.00 | 231.00 | 2.67% | 572,900 |
| Mar 31, 2026 | 216.00 | 226.00 | 214.00 | 225.00 | 225.00 | 2.74% | 196,600 |
| Mar 30, 2026 | 218.00 | 221.00 | 210.00 | 219.00 | 219.00 | - | 349,300 |
| Mar 27, 2026 | 222.00 | 230.00 | 219.00 | 219.00 | 219.00 | -0.45% | 466,900 |
| Mar 26, 2026 | 241.00 | 243.00 | 219.00 | 220.00 | 220.00 | -10.57% | 798,900 |
| Mar 25, 2026 | 233.00 | 246.00 | 230.00 | 246.00 | 246.00 | 7.89% | 704,600 |
| Mar 24, 2026 | 245.00 | 245.00 | 214.00 | 228.00 | 228.00 | -3.80% | 2,785,500 |
| Mar 23, 2026 | 305.00 | 314.00 | 237.00 | 237.00 | 237.00 | -25.24% | 2,964,400 |
| Mar 19, 2026 | 343.00 | 355.00 | 313.00 | 317.00 | 317.00 | -6.76% | 1,460,400 |
| Mar 18, 2026 | 317.00 | 356.00 | 307.00 | 340.00 | 340.00 | 5.92% | 2,844,200 |
| Mar 17, 2026 | 398.00 | 403.00 | 321.00 | 321.00 | 321.00 | -19.95% | 3,601,300 |
| Mar 16, 2026 | 402.00 | 420.00 | 392.00 | 401.00 | 401.00 | -2.20% | 1,083,900 |
| Mar 13, 2026 | 382.00 | 430.00 | 381.00 | 410.00 | 410.00 | 7.05% | 3,242,000 |