Soliton Systems K.K. (TYO:3040)
Japan · Delayed Price · Currency is JPY 1,769.00
+4.00 (0.23%)
Mar 27, 2026, 3:30 PM JST
Soliton Systems K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,764.00 | 1,772.00 | 1,739.00 | 1,769.00 | 1,769.00 | 0.23% | 56,800 |
| Mar 26, 2026 | 1,809.00 | 1,809.00 | 1,741.00 | 1,765.00 | 1,765.00 | -1.94% | 65,100 |
| Mar 25, 2026 | 1,800.00 | 1,815.00 | 1,787.00 | 1,800.00 | 1,800.00 | 1.07% | 105,800 |
| Mar 24, 2026 | 1,795.00 | 1,795.00 | 1,762.00 | 1,781.00 | 1,781.00 | 2.89% | 46,800 |
| Mar 23, 2026 | 1,764.00 | 1,764.00 | 1,729.00 | 1,731.00 | 1,731.00 | -4.05% | 92,900 |
| Mar 19, 2026 | 1,863.00 | 1,876.00 | 1,804.00 | 1,804.00 | 1,804.00 | -4.65% | 66,400 |
| Mar 18, 2026 | 1,873.00 | 1,892.00 | 1,863.00 | 1,892.00 | 1,892.00 | 2.27% | 32,500 |
| Mar 17, 2026 | 1,870.00 | 1,880.00 | 1,843.00 | 1,850.00 | 1,850.00 | -0.11% | 45,300 |
| Mar 16, 2026 | 1,861.00 | 1,875.00 | 1,847.00 | 1,852.00 | 1,852.00 | 0.49% | 39,100 |
| Mar 13, 2026 | 1,812.00 | 1,857.00 | 1,812.00 | 1,843.00 | 1,843.00 | 0.05% | 45,700 |
| Mar 12, 2026 | 1,880.00 | 1,880.00 | 1,836.00 | 1,842.00 | 1,842.00 | -2.85% | 50,300 |
| Mar 11, 2026 | 1,919.00 | 1,919.00 | 1,895.00 | 1,896.00 | 1,896.00 | 0.16% | 40,400 |
| Mar 10, 2026 | 1,874.00 | 1,914.00 | 1,846.00 | 1,893.00 | 1,893.00 | 3.22% | 67,000 |
| Mar 9, 2026 | 1,763.00 | 1,836.00 | 1,763.00 | 1,834.00 | 1,834.00 | -1.77% | 90,100 |
| Mar 6, 2026 | 1,818.00 | 1,877.00 | 1,818.00 | 1,867.00 | 1,867.00 | 0.48% | 45,900 |
| Mar 5, 2026 | 1,852.00 | 1,874.00 | 1,835.00 | 1,858.00 | 1,858.00 | 4.09% | 48,100 |
| Mar 4, 2026 | 1,825.00 | 1,827.00 | 1,750.00 | 1,785.00 | 1,785.00 | -3.20% | 152,900 |
| Mar 3, 2026 | 1,905.00 | 1,905.00 | 1,844.00 | 1,844.00 | 1,844.00 | -3.96% | 84,600 |
| Mar 2, 2026 | 1,960.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,920.00 | -3.71% | 71,200 |
| Feb 27, 2026 | 1,968.00 | 1,998.00 | 1,948.00 | 1,994.00 | 1,994.00 | 2.89% | 77,700 |
| Feb 26, 2026 | 1,940.00 | 1,963.00 | 1,931.00 | 1,938.00 | 1,938.00 | 1.25% | 88,000 |
| Feb 25, 2026 | 1,859.00 | 1,918.00 | 1,859.00 | 1,914.00 | 1,914.00 | 3.07% | 122,500 |
| Feb 24, 2026 | 1,987.00 | 1,987.00 | 1,823.00 | 1,857.00 | 1,857.00 | -11.02% | 335,200 |
| Feb 20, 2026 | 2,040.00 | 2,104.00 | 2,040.00 | 2,087.00 | 2,087.00 | 1.46% | 123,400 |
| Feb 19, 2026 | 2,075.00 | 2,076.00 | 2,035.00 | 2,057.00 | 2,057.00 | -0.24% | 64,100 |
| Feb 18, 2026 | 2,013.00 | 2,095.00 | 2,003.00 | 2,062.00 | 2,062.00 | 2.95% | 100,100 |
| Feb 17, 2026 | 2,012.00 | 2,028.00 | 1,960.00 | 2,003.00 | 2,003.00 | -1.18% | 133,100 |
| Feb 16, 2026 | 1,955.00 | 2,030.00 | 1,920.00 | 2,027.00 | 2,027.00 | 1.10% | 228,500 |
| Feb 13, 2026 | 2,028.00 | 2,041.00 | 1,955.00 | 2,005.00 | 2,005.00 | -2.34% | 185,000 |
| Feb 12, 2026 | 2,122.00 | 2,124.00 | 2,041.00 | 2,053.00 | 2,053.00 | -0.92% | 141,500 |
| Feb 10, 2026 | 1,979.00 | 2,092.00 | 1,973.00 | 2,072.00 | 2,072.00 | 5.23% | 154,600 |
| Feb 9, 2026 | 2,005.00 | 2,005.00 | 1,950.00 | 1,969.00 | 1,969.00 | 2.23% | 179,500 |
| Feb 6, 2026 | 1,961.00 | 1,961.00 | 1,900.00 | 1,926.00 | 1,926.00 | -1.93% | 96,500 |
| Feb 5, 2026 | 1,917.00 | 1,974.00 | 1,917.00 | 1,964.00 | 1,964.00 | 1.97% | 67,600 |
| Feb 4, 2026 | 1,955.00 | 1,955.00 | 1,912.00 | 1,926.00 | 1,926.00 | -1.98% | 87,000 |
| Feb 3, 2026 | 1,939.00 | 1,982.00 | 1,926.00 | 1,965.00 | 1,965.00 | 1.81% | 84,900 |
| Feb 2, 2026 | 1,950.00 | 2,005.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.13% | 96,800 |
| Jan 30, 2026 | 1,968.00 | 1,981.00 | 1,944.00 | 1,952.00 | 1,952.00 | -0.81% | 69,300 |
| Jan 29, 2026 | 1,930.00 | 1,987.00 | 1,919.00 | 1,968.00 | 1,968.00 | 1.97% | 105,800 |
| Jan 28, 2026 | 1,961.00 | 1,961.00 | 1,908.00 | 1,930.00 | 1,930.00 | -2.62% | 135,700 |
| Jan 27, 2026 | 1,970.00 | 1,991.00 | 1,950.00 | 1,982.00 | 1,982.00 | 0.05% | 65,400 |
| Jan 26, 2026 | 2,030.00 | 2,030.00 | 1,965.00 | 1,981.00 | 1,981.00 | -3.27% | 178,000 |
| 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 |