Soiken Holdings Inc. (TYO:2385)
Japan · Delayed Price · Currency is JPY 219.00
-1.00 (-0.45%)
Oct 6, 2026, 3:30 PM JST
Soiken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 216.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.45% | 92,100 |
| Oct 5, 2026 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 2.33% | 98,900 |
| Oct 2, 2026 | 222.00 | 222.00 | 213.00 | 215.00 | 215.00 | -2.27% | 214,200 |
| Oct 1, 2026 | 217.00 | 223.00 | 215.00 | 220.00 | 220.00 | 0.46% | 132,400 |
| Sep 30, 2026 | 215.00 | 219.00 | 212.00 | 219.00 | 219.00 | 1.39% | 182,000 |
| Sep 29, 2026 | 218.00 | 218.00 | 213.00 | 216.00 | 216.00 | -0.92% | 242,800 |
| Sep 28, 2026 | 226.00 | 229.00 | 218.00 | 218.00 | 218.00 | -2.24% | 550,200 |
| Sep 25, 2026 | 229.00 | 235.00 | 220.00 | 223.00 | 223.00 | -8.23% | 1,231,700 |
| Sep 24, 2026 | 218.00 | 293.00 | 217.00 | 243.00 | 243.00 | 11.47% | 11,511,800 |
| Sep 18, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 19,200 |
| Sep 17, 2026 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | 0.46% | 22,600 |
| Sep 16, 2026 | 213.00 | 219.00 | 213.00 | 219.00 | 219.00 | 2.82% | 23,000 |
| Sep 15, 2026 | 214.00 | 217.00 | 213.00 | 213.00 | 213.00 | - | 26,800 |
| Sep 14, 2026 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | - | 21,100 |
| Sep 11, 2026 | 213.00 | 215.00 | 213.00 | 213.00 | 213.00 | - | 13,100 |
| Sep 10, 2026 | 212.00 | 217.00 | 212.00 | 213.00 | 213.00 | - | 14,600 |
| Sep 9, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.29% | 88,600 |
| Sep 8, 2026 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | -0.91% | 18,500 |
| Sep 7, 2026 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | - | 30,500 |
| Sep 4, 2026 | 218.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.92% | 29,700 |
| Sep 3, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | -1.36% | 35,700 |
| Sep 2, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -1.34% | 24,900 |
| Sep 1, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.45% | 6,600 |
| Aug 31, 2026 | 223.00 | 223.00 | 221.00 | 223.00 | 223.00 | -0.45% | 24,400 |
| Aug 28, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.44% | 30,400 |
| Aug 27, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | - | 23,800 |
| 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% | 17,400 |
| 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 |