Soliton Systems K.K. (TYO:3040)
Japan · Delayed Price · Currency is JPY 1,957.00
-38.00 (-1.90%)
Jul 24, 2026, 3:30 PM JST
Soliton Systems K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,962.00 | 1,962.00 | 1,937.00 | 1,957.00 | 1,957.00 | -1.90% | 73,600 |
| Jul 23, 2026 | 2,007.00 | 2,009.00 | 1,982.00 | 1,995.00 | 1,995.00 | -0.20% | 43,200 |
| Jul 22, 2026 | 2,029.00 | 2,029.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.55% | 40,600 |
| Jul 21, 2026 | 2,003.00 | 2,032.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1.98% | 80,000 |
| Jul 17, 2026 | 2,000.00 | 2,009.00 | 1,930.00 | 1,971.00 | 1,971.00 | -1.84% | 54,200 |
| Jul 16, 2026 | 2,008.00 | 2,039.00 | 1,996.00 | 2,008.00 | 2,008.00 | -1.08% | 47,800 |
| Jul 15, 2026 | 1,992.00 | 2,030.00 | 1,978.00 | 2,030.00 | 2,030.00 | 2.16% | 50,800 |
| Jul 14, 2026 | 1,980.00 | 2,001.00 | 1,961.00 | 1,987.00 | 1,987.00 | 1.02% | 28,600 |
| Jul 13, 2026 | 1,989.00 | 2,017.00 | 1,950.00 | 1,967.00 | 1,967.00 | -1.06% | 47,000 |
| Jul 10, 2026 | 1,962.00 | 2,006.00 | 1,961.00 | 1,988.00 | 1,988.00 | 1.33% | 45,500 |
| Jul 9, 2026 | 1,951.00 | 1,968.00 | 1,936.00 | 1,962.00 | 1,962.00 | -0.15% | 33,600 |
| Jul 8, 2026 | 2,020.00 | 2,023.00 | 1,965.00 | 1,965.00 | 1,965.00 | -2.72% | 51,800 |
| Jul 7, 2026 | 2,030.00 | 2,065.00 | 2,015.00 | 2,020.00 | 2,020.00 | 0.85% | 61,900 |
| Jul 6, 2026 | 2,004.00 | 2,025.00 | 1,990.00 | 2,003.00 | 2,003.00 | 0.86% | 71,100 |
| Jul 3, 2026 | 1,948.00 | 1,996.00 | 1,948.00 | 1,986.00 | 1,986.00 | 3.38% | 67,500 |
| Jul 2, 2026 | 1,919.00 | 1,954.00 | 1,900.00 | 1,921.00 | 1,921.00 | 1.91% | 51,700 |
| Jul 1, 2026 | 1,932.00 | 1,941.00 | 1,876.00 | 1,885.00 | 1,885.00 | -2.78% | 45,000 |
| Jun 30, 2026 | 1,964.00 | 1,964.00 | 1,910.00 | 1,939.00 | 1,939.00 | -0.46% | 70,200 |
| Jun 29, 2026 | 1,932.00 | 1,988.00 | 1,931.00 | 1,948.00 | 1,948.00 | 3.23% | 69,700 |
| Jun 26, 2026 | 1,922.00 | 1,932.00 | 1,893.00 | 1,917.00 | 1,887.00 | -0.67% | 41,200 |
| Jun 25, 2026 | 1,962.00 | 1,962.00 | 1,900.00 | 1,930.00 | 1,899.80 | 0.31% | 59,700 |
| Jun 24, 2026 | 1,967.00 | 1,967.00 | 1,915.00 | 1,924.00 | 1,893.89 | -1.69% | 54,800 |
| Jun 23, 2026 | 1,975.00 | 1,985.00 | 1,940.00 | 1,957.00 | 1,926.37 | -0.71% | 60,800 |
| Jun 22, 2026 | 2,030.00 | 2,035.00 | 1,963.00 | 1,971.00 | 1,940.15 | -2.62% | 90,000 |
| Jun 19, 2026 | 2,189.00 | 2,189.00 | 2,010.00 | 2,024.00 | 1,992.33 | -7.54% | 142,800 |
| Jun 18, 2026 | 2,170.00 | 2,198.00 | 2,143.00 | 2,189.00 | 2,154.74 | 2.34% | 58,500 |
| Jun 17, 2026 | 2,135.00 | 2,169.00 | 2,105.00 | 2,139.00 | 2,105.53 | 2.34% | 104,400 |
| Jun 16, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,090.00 | 2,057.29 | 0.19% | 41,300 |
| Jun 15, 2026 | 2,096.00 | 2,119.00 | 2,074.00 | 2,086.00 | 2,053.36 | 0.58% | 46,900 |
| Jun 12, 2026 | 2,130.00 | 2,140.00 | 2,050.00 | 2,074.00 | 2,041.54 | -0.58% | 68,400 |
| Jun 11, 2026 | 2,044.00 | 2,100.00 | 2,019.00 | 2,086.00 | 2,053.36 | -0.05% | 86,300 |
| Jun 10, 2026 | 2,155.00 | 2,160.00 | 2,072.00 | 2,087.00 | 2,054.34 | -3.38% | 64,300 |
| Jun 9, 2026 | 2,156.00 | 2,191.00 | 2,141.00 | 2,160.00 | 2,126.20 | 0.19% | 80,100 |
| Jun 8, 2026 | 2,170.00 | 2,201.00 | 2,133.00 | 2,156.00 | 2,122.26 | -2.04% | 83,400 |
| Jun 5, 2026 | 2,180.00 | 2,225.00 | 2,180.00 | 2,201.00 | 2,166.56 | 0.82% | 30,900 |
| Jun 4, 2026 | 2,210.00 | 2,213.00 | 2,169.00 | 2,183.00 | 2,148.84 | -1.62% | 58,300 |
| Jun 3, 2026 | 2,314.00 | 2,314.00 | 2,205.00 | 2,219.00 | 2,184.27 | -2.97% | 88,100 |
| Jun 2, 2026 | 2,211.00 | 2,313.00 | 2,202.00 | 2,287.00 | 2,251.21 | 4.00% | 155,300 |
| Jun 1, 2026 | 2,134.00 | 2,205.00 | 2,111.00 | 2,199.00 | 2,164.59 | 4.61% | 122,400 |
| May 29, 2026 | 2,130.00 | 2,160.00 | 2,102.00 | 2,102.00 | 2,069.10 | -0.94% | 63,200 |
| May 28, 2026 | 2,115.00 | 2,132.00 | 2,087.00 | 2,122.00 | 2,088.79 | 0.43% | 50,900 |
| May 27, 2026 | 2,113.00 | 2,144.00 | 2,093.00 | 2,113.00 | 2,079.93 | -0.33% | 42,400 |
| May 26, 2026 | 2,140.00 | 2,140.00 | 2,091.00 | 2,120.00 | 2,086.82 | -0.93% | 40,100 |
| May 25, 2026 | 2,200.00 | 2,211.00 | 2,126.00 | 2,140.00 | 2,106.51 | 0.23% | 84,800 |
| May 22, 2026 | 2,122.00 | 2,146.00 | 2,092.00 | 2,135.00 | 2,101.59 | 1.72% | 61,500 |
| May 21, 2026 | 2,075.00 | 2,114.00 | 2,068.00 | 2,099.00 | 2,066.15 | 1.84% | 67,100 |
| May 20, 2026 | 2,079.00 | 2,079.00 | 2,034.00 | 2,061.00 | 2,028.75 | -2.09% | 83,000 |
| May 19, 2026 | 2,066.00 | 2,135.00 | 2,056.00 | 2,105.00 | 2,072.06 | 2.43% | 135,800 |
| May 18, 2026 | 2,080.00 | 2,090.00 | 2,038.00 | 2,055.00 | 2,022.84 | 0.24% | 62,200 |
| May 15, 2026 | 2,021.00 | 2,069.00 | 2,000.00 | 2,050.00 | 2,017.92 | 1.49% | 79,200 |