Soliton Systems K.K. (TYO:3040)
Japan · Delayed Price · Currency is JPY 1,579.00
+2.00 (0.13%)
Oct 21, 2025, 3:30 PM JST
Soliton Systems K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,617.00 | 1,617.00 | 1,582.00 | 1,591.00 | 1,591.00 | 0.89% | 89,000 |
| Oct 20, 2025 | 1,552.00 | 1,577.00 | 1,540.00 | 1,577.00 | 1,577.00 | 6.77% | 78,000 |
| Oct 17, 2025 | 1,520.00 | 1,520.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.86% | 24,400 |
| Oct 16, 2025 | 1,510.00 | 1,527.00 | 1,502.00 | 1,505.00 | 1,505.00 | 0.13% | 25,200 |
| Oct 15, 2025 | 1,500.00 | 1,517.00 | 1,495.00 | 1,503.00 | 1,503.00 | 1.42% | 28,800 |
| Oct 14, 2025 | 1,510.00 | 1,524.00 | 1,471.00 | 1,482.00 | 1,482.00 | -3.70% | 57,900 |
| Oct 10, 2025 | 1,542.00 | 1,550.00 | 1,487.00 | 1,539.00 | 1,539.00 | -0.45% | 78,500 |
| Oct 9, 2025 | 1,510.00 | 1,552.00 | 1,510.00 | 1,546.00 | 1,546.00 | 2.45% | 67,900 |
| Oct 8, 2025 | 1,536.00 | 1,537.00 | 1,509.00 | 1,509.00 | 1,509.00 | -1.44% | 47,100 |
| Oct 7, 2025 | 1,520.00 | 1,531.00 | 1,488.00 | 1,531.00 | 1,531.00 | 0.46% | 63,900 |
| Oct 6, 2025 | 1,547.00 | 1,571.00 | 1,506.00 | 1,524.00 | 1,524.00 | 5.32% | 147,700 |
| Oct 3, 2025 | 1,408.00 | 1,463.00 | 1,408.00 | 1,447.00 | 1,447.00 | 3.14% | 27,600 |
| Oct 2, 2025 | 1,409.00 | 1,415.00 | 1,385.00 | 1,403.00 | 1,403.00 | -0.07% | 29,500 |
| Oct 1, 2025 | 1,455.00 | 1,455.00 | 1,404.00 | 1,404.00 | 1,404.00 | -3.90% | 32,200 |
| Sep 30, 2025 | 1,455.00 | 1,473.00 | 1,447.00 | 1,461.00 | 1,461.00 | 0.21% | 18,400 |
| Sep 29, 2025 | 1,480.00 | 1,480.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.62% | 27,700 |
| Sep 26, 2025 | 1,477.00 | 1,482.00 | 1,454.00 | 1,482.00 | 1,482.00 | 0.34% | 35,600 |
| Sep 25, 2025 | 1,474.00 | 1,477.00 | 1,458.00 | 1,477.00 | 1,477.00 | 1.58% | 38,000 |
| Sep 24, 2025 | 1,451.00 | 1,468.00 | 1,451.00 | 1,454.00 | 1,454.00 | -0.07% | 86,900 |
| Sep 22, 2025 | 1,454.00 | 1,477.00 | 1,451.00 | 1,455.00 | 1,455.00 | 0.69% | 46,800 |
| Sep 19, 2025 | 1,425.00 | 1,445.00 | 1,414.00 | 1,445.00 | 1,445.00 | 1.47% | 37,100 |
| Sep 18, 2025 | 1,405.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | 1.35% | 23,400 |
| Sep 17, 2025 | 1,402.00 | 1,413.00 | 1,397.00 | 1,405.00 | 1,405.00 | -0.85% | 23,400 |
| Sep 16, 2025 | 1,396.00 | 1,417.00 | 1,395.00 | 1,417.00 | 1,417.00 | 1.50% | 26,200 |
| Sep 12, 2025 | 1,408.00 | 1,408.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.99% | 22,400 |
| Sep 11, 2025 | 1,423.00 | 1,423.00 | 1,402.00 | 1,410.00 | 1,410.00 | -0.63% | 22,400 |
| Sep 10, 2025 | 1,406.00 | 1,422.00 | 1,398.00 | 1,419.00 | 1,419.00 | 0.57% | 17,900 |
| Sep 9, 2025 | 1,420.00 | 1,427.00 | 1,396.00 | 1,411.00 | 1,411.00 | 0.43% | 35,600 |
| Sep 8, 2025 | 1,391.00 | 1,410.00 | 1,388.00 | 1,405.00 | 1,405.00 | 1.59% | 33,600 |
| Sep 5, 2025 | 1,397.00 | 1,404.00 | 1,378.00 | 1,383.00 | 1,383.00 | 0.29% | 35,500 |
| Sep 4, 2025 | 1,348.00 | 1,380.00 | 1,348.00 | 1,379.00 | 1,379.00 | 2.30% | 20,300 |
| Sep 3, 2025 | 1,354.00 | 1,357.00 | 1,341.00 | 1,348.00 | 1,348.00 | -0.52% | 33,400 |
| Sep 2, 2025 | 1,367.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.09% | 21,500 |
| Sep 1, 2025 | 1,386.00 | 1,396.00 | 1,364.00 | 1,370.00 | 1,370.00 | -1.15% | 20,200 |
| Aug 29, 2025 | 1,382.00 | 1,388.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.43% | 6,100 |
| Aug 28, 2025 | 1,383.00 | 1,384.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.22% | 18,500 |
| Aug 27, 2025 | 1,386.00 | 1,390.00 | 1,380.00 | 1,383.00 | 1,383.00 | -0.86% | 14,100 |
| Aug 26, 2025 | 1,415.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.27% | 18,500 |
| Aug 25, 2025 | 1,406.00 | 1,419.00 | 1,395.00 | 1,413.00 | 1,413.00 | 0.50% | 22,200 |
| Aug 22, 2025 | 1,401.00 | 1,424.00 | 1,401.00 | 1,406.00 | 1,406.00 | -0.50% | 26,300 |
| Aug 21, 2025 | 1,421.00 | 1,423.00 | 1,409.00 | 1,413.00 | 1,413.00 | -0.63% | 18,000 |
| Aug 20, 2025 | 1,417.00 | 1,433.00 | 1,400.00 | 1,422.00 | 1,422.00 | 0.85% | 53,400 |
| Aug 19, 2025 | 1,389.00 | 1,411.00 | 1,389.00 | 1,410.00 | 1,410.00 | 1.66% | 40,900 |
| Aug 18, 2025 | 1,365.00 | 1,414.00 | 1,357.00 | 1,387.00 | 1,387.00 | 1.61% | 69,000 |
| Aug 15, 2025 | 1,365.00 | 1,372.00 | 1,357.00 | 1,365.00 | 1,365.00 | -0.66% | 20,700 |
| Aug 14, 2025 | 1,353.00 | 1,382.00 | 1,349.00 | 1,374.00 | 1,374.00 | 1.55% | 38,600 |
| Aug 13, 2025 | 1,344.00 | 1,361.00 | 1,331.00 | 1,353.00 | 1,353.00 | 2.11% | 42,700 |
| Aug 12, 2025 | 1,324.00 | 1,338.00 | 1,317.00 | 1,325.00 | 1,325.00 | 0.15% | 55,900 |
| Aug 8, 2025 | 1,375.00 | 1,384.00 | 1,306.00 | 1,323.00 | 1,323.00 | -3.50% | 115,000 |
| Aug 7, 2025 | 1,376.00 | 1,383.00 | 1,365.00 | 1,371.00 | 1,371.00 | -0.36% | 14,800 |