Soiken Holdings Inc. (TYO:2385)
Japan · Delayed Price · Currency is JPY 224.00
-1.00 (-0.44%)
Aug 27, 2026, 1:55 PM JST
Soiken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.45% | 22,000 |
| Aug 25, 2026 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | -0.44% | 15,900 |
| Aug 24, 2026 | 221.00 | 226.00 | 220.00 | 225.00 | 225.00 | 2.27% | 62,100 |
| Aug 21, 2026 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | -0.45% | 22,900 |
| Aug 20, 2026 | 221.00 | 221.00 | 217.00 | 221.00 | 221.00 | 1.38% | 19,900 |
| Aug 19, 2026 | 219.00 | 220.00 | 216.00 | 218.00 | 218.00 | -1.36% | 71,100 |
| Aug 18, 2026 | 225.00 | 225.00 | 219.00 | 221.00 | 221.00 | -2.21% | 34,500 |
| Aug 17, 2026 | 223.00 | 229.00 | 222.00 | 226.00 | 226.00 | 1.35% | 124,100 |
| Aug 14, 2026 | 220.00 | 223.00 | 219.00 | 223.00 | 223.00 | 2.29% | 56,400 |
| Aug 13, 2026 | 217.00 | 223.00 | 215.00 | 218.00 | 218.00 | 0.46% | 147,600 |
| Aug 12, 2026 | 220.00 | 222.00 | 214.00 | 217.00 | 217.00 | -0.46% | 140,600 |
| Aug 10, 2026 | 216.00 | 219.00 | 215.00 | 218.00 | 218.00 | 0.46% | 57,500 |
| Aug 7, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.46% | 22,900 |
| Aug 6, 2026 | 213.00 | 217.00 | 213.00 | 216.00 | 216.00 | 1.41% | 44,200 |
| Aug 5, 2026 | 212.00 | 216.00 | 211.00 | 213.00 | 213.00 | -0.47% | 64,100 |
| Aug 4, 2026 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | - | 18,500 |
| Aug 3, 2026 | 215.00 | 215.00 | 209.00 | 214.00 | 214.00 | - | 51,800 |
| Jul 31, 2026 | 215.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 10,200 |
| Jul 30, 2026 | 213.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.93% | 25,700 |
| Jul 29, 2026 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | - | 47,600 |
| Jul 28, 2026 | 217.00 | 219.00 | 213.00 | 216.00 | 216.00 | -0.92% | 78,100 |
| Jul 27, 2026 | 216.00 | 221.00 | 213.00 | 218.00 | 218.00 | 1.40% | 156,000 |
| Jul 24, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | -0.92% | 36,000 |
| Jul 23, 2026 | 217.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.91% | 18,500 |
| Jul 22, 2026 | 215.00 | 219.00 | 213.00 | 219.00 | 219.00 | 2.34% | 47,600 |
| Jul 21, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.94% | 32,000 |
| Jul 17, 2026 | 216.00 | 216.00 | 209.00 | 212.00 | 212.00 | -1.85% | 73,400 |
| Jul 16, 2026 | 214.00 | 217.00 | 214.00 | 216.00 | 216.00 | 0.93% | 68,600 |
| Jul 15, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | - | 22,900 |
| Jul 14, 2026 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 27,900 |
| Jul 13, 2026 | 213.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.47% | 77,300 |
| Jul 10, 2026 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | 2.40% | 32,000 |
| Jul 9, 2026 | 208.00 | 209.00 | 206.00 | 208.00 | 208.00 | -1.42% | 67,400 |
| Jul 8, 2026 | 210.00 | 213.00 | 210.00 | 211.00 | 211.00 | 0.48% | 50,900 |
| Jul 7, 2026 | 213.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.87% | 75,600 |
| Jul 6, 2026 | 217.00 | 217.00 | 211.00 | 214.00 | 214.00 | 2.39% | 153,500 |
| Jul 3, 2026 | 206.00 | 210.00 | 206.00 | 209.00 | 209.00 | 1.46% | 81,000 |
| Jul 2, 2026 | 209.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.44% | 180,500 |
| Jul 1, 2026 | 216.00 | 216.00 | 208.00 | 209.00 | 209.00 | -1.88% | 103,500 |
| Jun 30, 2026 | 221.00 | 221.00 | 213.00 | 213.00 | 213.00 | -1.39% | 126,600 |
| Jun 29, 2026 | 219.00 | 232.00 | 215.00 | 216.00 | 216.00 | -8.09% | 359,000 |
| Jun 26, 2026 | 244.00 | 247.00 | 243.00 | 245.00 | 235.00 | 0.41% | 102,100 |
| Jun 25, 2026 | 244.00 | 248.00 | 243.00 | 244.00 | 234.04 | 0.41% | 72,400 |
| Jun 24, 2026 | 244.00 | 245.00 | 242.00 | 243.00 | 233.08 | 0.41% | 38,800 |
| Jun 23, 2026 | 244.00 | 246.00 | 240.00 | 242.00 | 232.12 | -1.63% | 85,100 |
| Jun 22, 2026 | 241.00 | 248.00 | 241.00 | 246.00 | 235.96 | 2.07% | 74,800 |
| Jun 19, 2026 | 245.00 | 245.00 | 240.00 | 241.00 | 231.16 | -0.41% | 70,200 |
| Jun 18, 2026 | 243.00 | 245.00 | 241.00 | 242.00 | 232.12 | 0.83% | 50,700 |
| Jun 17, 2026 | 241.00 | 244.00 | 240.00 | 240.00 | 230.20 | - | 35,600 |
| Jun 16, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 230.20 | -1.64% | 53,100 |