Soliton Systems K.K. (TYO:3040)
Japan · Delayed Price · Currency is JPY 2,048.00
-40.00 (-1.92%)
Jan 23, 2026, 3:30 PM JST
Soliton Systems K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,085.00 | 2,090.00 | 2,041.00 | 2,048.00 | 2,048.00 | -1.92% | 156,400 |
| Jan 22, 2026 | 2,099.00 | 2,110.00 | 2,070.00 | 2,088.00 | 2,088.00 | -0.43% | 91,100 |
| Jan 21, 2026 | 2,057.00 | 2,114.00 | 2,047.00 | 2,097.00 | 2,097.00 | -0.47% | 95,800 |
| Jan 20, 2026 | 2,121.00 | 2,134.00 | 2,092.00 | 2,107.00 | 2,107.00 | -0.43% | 61,600 |
| Jan 19, 2026 | 2,146.00 | 2,147.00 | 2,102.00 | 2,116.00 | 2,116.00 | -1.40% | 73,300 |
| Jan 16, 2026 | 2,170.00 | 2,200.00 | 2,119.00 | 2,146.00 | 2,146.00 | -1.11% | 107,200 |
| Jan 15, 2026 | 2,076.00 | 2,184.00 | 2,066.00 | 2,170.00 | 2,170.00 | 4.58% | 182,100 |
| Jan 14, 2026 | 2,125.00 | 2,140.00 | 2,056.00 | 2,075.00 | 2,075.00 | -2.03% | 118,600 |
| Jan 13, 2026 | 2,100.00 | 2,118.00 | 2,057.00 | 2,118.00 | 2,118.00 | 3.52% | 123,000 |
| Jan 9, 2026 | 2,080.00 | 2,095.00 | 2,042.00 | 2,046.00 | 2,046.00 | -1.06% | 70,000 |
| Jan 8, 2026 | 2,059.00 | 2,110.00 | 2,059.00 | 2,068.00 | 2,068.00 | - | 85,500 |
| Jan 7, 2026 | 2,023.00 | 2,078.00 | 2,014.00 | 2,068.00 | 2,068.00 | 2.02% | 75,700 |
| Jan 6, 2026 | 2,031.00 | 2,062.00 | 2,025.00 | 2,027.00 | 2,027.00 | -0.78% | 93,900 |
| Jan 5, 2026 | 2,045.00 | 2,062.00 | 2,013.00 | 2,043.00 | 2,043.00 | -0.58% | 98,800 |
| Dec 30, 2025 | 2,150.00 | 2,150.00 | 2,054.00 | 2,055.00 | 2,055.00 | -4.06% | 157,500 |
| Dec 29, 2025 | 2,099.00 | 2,144.00 | 2,075.00 | 2,142.00 | 2,142.00 | 2.39% | 88,700 |
| Dec 26, 2025 | 2,083.00 | 2,120.00 | 2,075.00 | 2,092.00 | 2,064.00 | 0.58% | 88,700 |
| Dec 25, 2025 | 2,069.00 | 2,088.00 | 2,042.00 | 2,080.00 | 2,052.16 | 0.73% | 60,600 |
| Dec 24, 2025 | 2,115.00 | 2,115.00 | 2,062.00 | 2,065.00 | 2,037.36 | -1.85% | 99,700 |
| Dec 23, 2025 | 2,046.00 | 2,119.00 | 2,041.00 | 2,104.00 | 2,075.84 | 2.28% | 131,900 |
| Dec 22, 2025 | 2,101.00 | 2,122.00 | 2,049.00 | 2,057.00 | 2,029.47 | 2.34% | 130,700 |
| Dec 19, 2025 | 1,945.00 | 2,027.00 | 1,945.00 | 2,010.00 | 1,983.10 | 3.34% | 79,500 |
| Dec 18, 2025 | 1,941.00 | 1,958.00 | 1,927.00 | 1,945.00 | 1,918.97 | 0.57% | 74,300 |
| Dec 17, 2025 | 1,952.00 | 1,964.00 | 1,916.00 | 1,934.00 | 1,908.11 | -0.41% | 54,200 |
| Dec 16, 2025 | 2,013.00 | 2,013.00 | 1,941.00 | 1,942.00 | 1,916.01 | -3.43% | 79,800 |
| Dec 15, 2025 | 1,995.00 | 2,034.00 | 1,976.00 | 2,011.00 | 1,984.08 | 1.11% | 46,600 |
| Dec 12, 2025 | 1,976.00 | 2,003.00 | 1,969.00 | 1,989.00 | 1,962.38 | 1.02% | 70,600 |
| Dec 11, 2025 | 1,978.00 | 2,009.00 | 1,969.00 | 1,969.00 | 1,942.65 | -0.46% | 94,100 |
| Dec 10, 2025 | 2,040.00 | 2,073.00 | 1,950.00 | 1,978.00 | 1,951.53 | -2.66% | 165,100 |
| Dec 9, 2025 | 2,020.00 | 2,050.00 | 2,003.00 | 2,032.00 | 2,004.80 | 1.65% | 166,400 |
| Dec 8, 2025 | 1,923.00 | 2,013.00 | 1,885.00 | 1,999.00 | 1,972.24 | 3.84% | 295,400 |
| Dec 5, 2025 | 1,868.00 | 1,932.00 | 1,860.00 | 1,925.00 | 1,899.24 | 2.01% | 94,000 |
| Dec 4, 2025 | 1,912.00 | 1,938.00 | 1,860.00 | 1,887.00 | 1,861.74 | -2.18% | 218,300 |
| Dec 3, 2025 | 1,932.00 | 1,959.00 | 1,900.00 | 1,929.00 | 1,903.18 | -0.16% | 152,300 |
| Dec 2, 2025 | 1,922.00 | 1,939.00 | 1,904.00 | 1,932.00 | 1,906.14 | 0.68% | 83,500 |
| Dec 1, 2025 | 1,908.00 | 1,929.00 | 1,874.00 | 1,919.00 | 1,893.32 | 1.00% | 143,500 |
| Nov 28, 2025 | 1,877.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,874.57 | 1.12% | 61,700 |
| Nov 27, 2025 | 1,877.00 | 1,885.00 | 1,848.00 | 1,879.00 | 1,853.85 | 0.48% | 61,800 |
| Nov 26, 2025 | 1,837.00 | 1,876.00 | 1,824.00 | 1,870.00 | 1,844.97 | 2.92% | 87,900 |
| Nov 25, 2025 | 1,840.00 | 1,849.00 | 1,809.00 | 1,817.00 | 1,792.68 | -0.44% | 60,200 |
| Nov 21, 2025 | 1,720.00 | 1,828.00 | 1,713.00 | 1,825.00 | 1,800.57 | 4.82% | 101,100 |
| Nov 20, 2025 | 1,775.00 | 1,775.00 | 1,736.00 | 1,741.00 | 1,717.70 | 0.12% | 102,900 |
| Nov 19, 2025 | 1,795.00 | 1,810.00 | 1,733.00 | 1,739.00 | 1,715.72 | -3.12% | 101,500 |
| Nov 18, 2025 | 1,781.00 | 1,813.00 | 1,754.00 | 1,795.00 | 1,770.98 | -0.66% | 123,600 |
| Nov 17, 2025 | 1,840.00 | 1,859.00 | 1,804.00 | 1,807.00 | 1,782.81 | -2.17% | 123,400 |
| Nov 14, 2025 | 1,840.00 | 1,868.00 | 1,831.00 | 1,847.00 | 1,822.28 | -1.76% | 124,100 |
| Nov 13, 2025 | 1,880.00 | 1,883.00 | 1,848.00 | 1,880.00 | 1,854.84 | -0.16% | 105,200 |
| Nov 12, 2025 | 1,810.00 | 1,892.00 | 1,802.00 | 1,883.00 | 1,857.80 | 5.49% | 165,400 |
| Nov 11, 2025 | 1,785.00 | 1,790.00 | 1,740.00 | 1,785.00 | 1,761.11 | 2.00% | 90,700 |
| Nov 10, 2025 | 1,785.00 | 1,788.00 | 1,734.00 | 1,750.00 | 1,726.58 | -1.19% | 118,600 |