Soliton Systems K.K. (TYO:3040)
Japan · Delayed Price · Currency is JPY 2,355.00
+35.00 (1.51%)
Sep 4, 2026, 3:30 PM JST
Soliton Systems K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 2,438.00 | 2,438.00 | 2,383.00 | 2,399.00 | 2,399.00 | 0.46% | 61,700 |
| Aug 19, 2026 | 2,430.00 | 2,475.00 | 2,379.00 | 2,388.00 | 2,388.00 | -3.52% | 100,900 |
| Aug 18, 2026 | 2,510.00 | 2,515.00 | 2,448.00 | 2,475.00 | 2,475.00 | -1.94% | 116,700 |
| Aug 17, 2026 | 2,557.00 | 2,560.00 | 2,491.00 | 2,524.00 | 2,524.00 | -1.52% | 168,900 |
| Aug 14, 2026 | 2,442.00 | 2,593.00 | 2,404.00 | 2,563.00 | 2,563.00 | 4.87% | 276,700 |
| Aug 13, 2026 | 2,349.00 | 2,488.00 | 2,333.00 | 2,444.00 | 2,444.00 | 6.31% | 510,100 |
| Aug 12, 2026 | 2,084.00 | 2,334.00 | 2,057.00 | 2,299.00 | 2,299.00 | 11.33% | 739,500 |
| Aug 10, 2026 | 2,015.00 | 2,065.00 | 2,005.00 | 2,065.00 | 2,065.00 | 2.94% | 101,600 |
| Aug 7, 2026 | 2,010.00 | 2,015.00 | 1,985.00 | 2,006.00 | 2,006.00 | 0.35% | 47,300 |
| Aug 6, 2026 | 1,971.00 | 2,017.00 | 1,961.00 | 1,999.00 | 1,999.00 | 0.96% | 89,600 |
| Aug 5, 2026 | 1,988.00 | 1,995.00 | 1,964.00 | 1,980.00 | 1,980.00 | 0.56% | 50,700 |
| Aug 4, 2026 | 1,960.00 | 1,989.00 | 1,955.00 | 1,969.00 | 1,969.00 | -0.15% | 52,000 |
| Aug 3, 2026 | 1,950.00 | 1,980.00 | 1,927.00 | 1,972.00 | 1,972.00 | 1.13% | 65,800 |
| Jul 31, 2026 | 1,925.00 | 1,962.00 | 1,875.00 | 1,950.00 | 1,950.00 | 1.51% | 54,800 |
| Jul 30, 2026 | 1,907.00 | 1,942.00 | 1,889.00 | 1,921.00 | 1,921.00 | -0.26% | 52,500 |
| Jul 29, 2026 | 1,956.00 | 1,959.00 | 1,896.00 | 1,926.00 | 1,926.00 | -2.03% | 70,800 |
| Jul 28, 2026 | 2,005.00 | 2,009.00 | 1,955.00 | 1,966.00 | 1,966.00 | -1.95% | 61,000 |
| Jul 27, 2026 | 1,988.00 | 2,022.00 | 1,980.00 | 2,005.00 | 2,005.00 | 2.45% | 74,600 |
| 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 |