Skip to main content
logo
Soliton Systems K.K. (TYO:3040)
Japan flag Japan · Delayed Price · Currency is JPY
1,867.00
+9.00 (0.48%)
At close: Mar 6, 2026

Soliton Systems K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,818.001,877.001,818.001,867.001,867.000.48%45,900
Mar 5, 20261,852.001,874.001,835.001,858.001,858.004.09%48,100
Mar 4, 20261,825.001,827.001,750.001,785.001,785.00-3.20%152,900
Mar 3, 20261,905.001,905.001,844.001,844.001,844.00-3.96%84,600
Mar 2, 20261,960.001,960.001,910.001,920.001,920.00-3.71%71,200
Feb 27, 20261,968.001,998.001,948.001,994.001,994.002.89%77,700
Feb 26, 20261,940.001,963.001,931.001,938.001,938.001.25%88,000
Feb 25, 20261,859.001,918.001,859.001,914.001,914.003.07%122,500
Feb 24, 20261,987.001,987.001,823.001,857.001,857.00-11.02%335,200
Feb 20, 20262,040.002,104.002,040.002,087.002,087.001.46%123,400
Feb 19, 20262,075.002,076.002,035.002,057.002,057.00-0.24%64,100
Feb 18, 20262,013.002,095.002,003.002,062.002,062.002.95%100,100
Feb 17, 20262,012.002,028.001,960.002,003.002,003.00-1.18%133,100
Feb 16, 20261,955.002,030.001,920.002,027.002,027.001.10%228,500
Feb 13, 20262,028.002,041.001,955.002,005.002,005.00-2.34%185,000
Feb 12, 20262,122.002,124.002,041.002,053.002,053.00-0.92%141,500
Feb 10, 20261,979.002,092.001,973.002,072.002,072.005.23%154,600
Feb 9, 20262,005.002,005.001,950.001,969.001,969.002.23%179,500
Feb 6, 20261,961.001,961.001,900.001,926.001,926.00-1.93%96,500
Feb 5, 20261,917.001,974.001,917.001,964.001,964.001.97%67,600
Feb 4, 20261,955.001,955.001,912.001,926.001,926.00-1.98%87,000
Feb 3, 20261,939.001,982.001,926.001,965.001,965.001.81%84,900
Feb 2, 20261,950.002,005.001,930.001,930.001,930.00-1.13%96,800
Jan 30, 20261,968.001,981.001,944.001,952.001,952.00-0.81%69,300
Jan 29, 20261,930.001,987.001,919.001,968.001,968.001.97%105,800
Jan 28, 20261,961.001,961.001,908.001,930.001,930.00-2.62%135,700
Jan 27, 20261,970.001,991.001,950.001,982.001,982.000.05%65,400
Jan 26, 20262,030.002,030.001,965.001,981.001,981.00-3.27%178,000
Jan 23, 20262,085.002,090.002,041.002,048.002,048.00-1.92%156,400
Jan 22, 20262,099.002,110.002,070.002,088.002,088.00-0.43%91,100
Jan 21, 20262,057.002,114.002,047.002,097.002,097.00-0.47%95,800
Jan 20, 20262,121.002,134.002,092.002,107.002,107.00-0.43%61,600
Jan 19, 20262,146.002,147.002,102.002,116.002,116.00-1.40%73,300
Jan 16, 20262,170.002,200.002,119.002,146.002,146.00-1.11%107,200
Jan 15, 20262,076.002,184.002,066.002,170.002,170.004.58%182,100
Jan 14, 20262,125.002,140.002,056.002,075.002,075.00-2.03%118,600
Jan 13, 20262,100.002,118.002,057.002,118.002,118.003.52%123,000
Jan 9, 20262,080.002,095.002,042.002,046.002,046.00-1.06%70,000
Jan 8, 20262,059.002,110.002,059.002,068.002,068.00-85,500
Jan 7, 20262,023.002,078.002,014.002,068.002,068.002.02%75,700
Jan 6, 20262,031.002,062.002,025.002,027.002,027.00-0.78%93,900
Jan 5, 20262,045.002,062.002,013.002,043.002,043.00-0.58%98,800
Dec 30, 20252,150.002,150.002,054.002,055.002,055.00-4.06%157,500
Dec 29, 20252,099.002,144.002,075.002,142.002,142.002.39%88,700
Dec 26, 20252,083.002,120.002,075.002,092.002,064.000.58%88,700
Dec 25, 20252,069.002,088.002,042.002,080.002,052.160.73%60,600
Dec 24, 20252,115.002,115.002,062.002,065.002,037.36-1.85%99,700
Dec 23, 20252,046.002,119.002,041.002,104.002,075.842.28%131,900
Dec 22, 20252,101.002,122.002,049.002,057.002,029.472.34%130,700
Dec 19, 20251,945.002,027.001,945.002,010.001,983.103.34%79,500