Soliton Systems K.K. (TYO:3040)
Japan · Delayed Price · Currency is JPY 2,736.00
-72.00 (-2.56%)
Nov 5, 2026, 3:30 PM JST
Soliton Systems K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,845.00 | 2,897.00 | 2,715.00 | 2,736.00 | 2,736.00 | -2.56% | 267,100 |
| Nov 4, 2026 | 2,901.00 | 2,902.00 | 2,747.00 | 2,808.00 | 2,808.00 | -4.55% | 342,100 |
| Nov 2, 2026 | 2,970.00 | 3,020.00 | 2,923.00 | 2,942.00 | 2,942.00 | -2.90% | 185,300 |
| Oct 30, 2026 | 3,130.00 | 3,150.00 | 3,010.00 | 3,030.00 | 3,030.00 | -2.73% | 212,200 |
| Oct 29, 2026 | 3,075.00 | 3,115.00 | 2,973.00 | 3,115.00 | 3,115.00 | -0.16% | 471,900 |
| Oct 28, 2026 | 3,200.00 | 3,285.00 | 3,075.00 | 3,120.00 | 3,120.00 | -3.55% | 419,000 |
| Oct 27, 2026 | 3,230.00 | 3,260.00 | 3,150.00 | 3,235.00 | 3,235.00 | 0.47% | 528,100 |
| Oct 26, 2026 | 3,455.00 | 3,460.00 | 3,210.00 | 3,220.00 | 3,220.00 | -3.30% | 428,900 |
| Oct 23, 2026 | 3,485.00 | 3,585.00 | 3,240.00 | 3,330.00 | 3,330.00 | -7.88% | 607,600 |
| Oct 22, 2026 | 3,600.00 | 3,830.00 | 3,570.00 | 3,615.00 | 3,615.00 | 4.18% | 1,079,300 |
| Oct 21, 2026 | 3,395.00 | 3,505.00 | 3,350.00 | 3,470.00 | 3,470.00 | 4.05% | 373,500 |
| Oct 20, 2026 | 3,310.00 | 3,400.00 | 3,220.00 | 3,335.00 | 3,335.00 | -3.19% | 460,500 |
| Oct 19, 2026 | 3,410.00 | 3,510.00 | 3,365.00 | 3,445.00 | 3,445.00 | -2.96% | 461,000 |
| Oct 16, 2026 | 3,190.00 | 3,550.00 | 3,155.00 | 3,550.00 | 3,550.00 | 13.42% | 626,900 |
| Oct 15, 2026 | 3,045.00 | 3,195.00 | 3,040.00 | 3,130.00 | 3,130.00 | -1.73% | 391,500 |
| Oct 14, 2026 | 3,105.00 | 3,230.00 | 3,040.00 | 3,185.00 | 3,185.00 | 2.58% | 396,900 |
| Oct 13, 2026 | 3,295.00 | 3,320.00 | 3,030.00 | 3,105.00 | 3,105.00 | 0.65% | 1,112,300 |
| Oct 9, 2026 | 2,845.00 | 3,120.00 | 2,831.00 | 3,085.00 | 3,085.00 | 6.23% | 680,300 |
| Oct 8, 2026 | 2,876.00 | 2,956.00 | 2,829.00 | 2,904.00 | 2,904.00 | 2.22% | 895,300 |
| Oct 7, 2026 | 2,998.00 | 3,025.00 | 2,793.00 | 2,841.00 | 2,841.00 | -0.42% | 544,600 |
| Oct 6, 2026 | 2,842.00 | 2,916.00 | 2,765.00 | 2,853.00 | 2,853.00 | 4.05% | 567,300 |
| Oct 5, 2026 | 2,664.00 | 2,771.00 | 2,661.00 | 2,742.00 | 2,742.00 | 3.55% | 208,900 |
| Oct 2, 2026 | 2,633.00 | 2,702.00 | 2,622.00 | 2,648.00 | 2,648.00 | 0.99% | 105,200 |
| Oct 1, 2026 | 2,658.00 | 2,682.00 | 2,606.00 | 2,622.00 | 2,622.00 | -0.46% | 109,800 |
| Sep 30, 2026 | 2,651.00 | 2,652.00 | 2,569.00 | 2,634.00 | 2,634.00 | -1.64% | 91,600 |
| Sep 29, 2026 | 2,662.00 | 2,722.00 | 2,658.00 | 2,678.00 | 2,678.00 | 1.09% | 119,200 |
| Sep 28, 2026 | 2,719.00 | 2,741.00 | 2,643.00 | 2,649.00 | 2,649.00 | -2.57% | 139,000 |
| Sep 25, 2026 | 2,679.00 | 2,729.00 | 2,611.00 | 2,719.00 | 2,719.00 | 1.84% | 187,900 |
| Sep 24, 2026 | 2,536.00 | 2,677.00 | 2,528.00 | 2,670.00 | 2,670.00 | 6.84% | 188,800 |
| Sep 18, 2026 | 2,480.00 | 2,540.00 | 2,445.00 | 2,499.00 | 2,499.00 | -0.08% | 97,200 |
| Sep 17, 2026 | 2,470.00 | 2,501.00 | 2,445.00 | 2,501.00 | 2,501.00 | 2.50% | 148,600 |
| Sep 16, 2026 | 2,340.00 | 2,442.00 | 2,339.00 | 2,440.00 | 2,440.00 | 4.01% | 118,900 |
| Sep 15, 2026 | 2,359.00 | 2,385.00 | 2,337.00 | 2,346.00 | 2,346.00 | 0.99% | 121,700 |
| Sep 14, 2026 | 2,240.00 | 2,330.00 | 2,203.00 | 2,323.00 | 2,323.00 | 4.26% | 124,200 |
| Sep 11, 2026 | 2,304.00 | 2,349.00 | 2,190.00 | 2,228.00 | 2,228.00 | -5.35% | 149,400 |
| Sep 10, 2026 | 2,325.00 | 2,372.00 | 2,317.00 | 2,354.00 | 2,354.00 | 0.38% | 82,700 |
| Sep 9, 2026 | 2,299.00 | 2,362.00 | 2,295.00 | 2,345.00 | 2,345.00 | 2.36% | 118,500 |
| Sep 8, 2026 | 2,342.00 | 2,359.00 | 2,291.00 | 2,291.00 | 2,291.00 | -2.59% | 78,300 |
| Sep 7, 2026 | 2,342.00 | 2,367.00 | 2,313.00 | 2,352.00 | 2,352.00 | -0.13% | 71,800 |
| Sep 4, 2026 | 2,344.00 | 2,356.00 | 2,307.00 | 2,355.00 | 2,355.00 | 1.51% | 67,000 |
| Sep 3, 2026 | 2,301.00 | 2,385.00 | 2,285.00 | 2,320.00 | 2,320.00 | 0.65% | 127,000 |
| Sep 2, 2026 | 2,320.00 | 2,333.00 | 2,290.00 | 2,305.00 | 2,305.00 | -2.70% | 92,000 |
| Sep 1, 2026 | 2,455.00 | 2,456.00 | 2,363.00 | 2,369.00 | 2,369.00 | -2.67% | 84,800 |
| Aug 31, 2026 | 2,375.00 | 2,461.00 | 2,370.00 | 2,434.00 | 2,434.00 | 1.42% | 96,800 |
| Aug 28, 2026 | 2,330.00 | 2,463.00 | 2,325.00 | 2,400.00 | 2,400.00 | 3.67% | 109,100 |
| Aug 27, 2026 | 2,310.00 | 2,334.00 | 2,303.00 | 2,315.00 | 2,315.00 | 0.52% | 34,400 |
| Aug 26, 2026 | 2,296.00 | 2,337.00 | 2,296.00 | 2,303.00 | 2,303.00 | 0.30% | 49,300 |
| Aug 25, 2026 | 2,375.00 | 2,375.00 | 2,283.00 | 2,296.00 | 2,296.00 | -1.92% | 85,300 |
| Aug 24, 2026 | 2,415.00 | 2,431.00 | 2,341.00 | 2,341.00 | 2,341.00 | -1.84% | 96,000 |
| Aug 21, 2026 | 2,400.00 | 2,413.00 | 2,346.00 | 2,385.00 | 2,385.00 | -0.58% | 90,500 |