Soliton Systems K.K. (TYO:3040)
Japan · Delayed Price · Currency is JPY 2,113.00
-7.00 (-0.33%)
May 27, 2026, 3:30 PM JST
Soliton Systems K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,113.00 | 2,144.00 | 2,095.00 | 2,109.00 | - | -0.52% | 35,800 |
| May 26, 2026 | 2,140.00 | 2,140.00 | 2,091.00 | 2,120.00 | 2,120.00 | -0.93% | 40,100 |
| May 25, 2026 | 2,200.00 | 2,211.00 | 2,126.00 | 2,140.00 | 2,140.00 | 0.23% | 84,800 |
| May 22, 2026 | 2,122.00 | 2,146.00 | 2,092.00 | 2,135.00 | 2,135.00 | 1.72% | 61,500 |
| May 21, 2026 | 2,075.00 | 2,114.00 | 2,068.00 | 2,099.00 | 2,099.00 | 1.84% | 67,100 |
| May 20, 2026 | 2,079.00 | 2,079.00 | 2,034.00 | 2,061.00 | 2,061.00 | -2.09% | 83,000 |
| May 19, 2026 | 2,066.00 | 2,135.00 | 2,056.00 | 2,105.00 | 2,105.00 | 2.43% | 135,800 |
| May 18, 2026 | 2,080.00 | 2,090.00 | 2,038.00 | 2,055.00 | 2,055.00 | 0.24% | 62,200 |
| May 15, 2026 | 2,021.00 | 2,069.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.49% | 79,200 |
| May 14, 2026 | 2,025.00 | 2,065.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.46% | 81,500 |
| May 13, 2026 | 1,907.00 | 2,064.00 | 1,874.00 | 2,050.00 | 2,050.00 | 7.33% | 220,100 |
| May 12, 2026 | 1,897.00 | 1,921.00 | 1,893.00 | 1,910.00 | 1,910.00 | -0.26% | 78,300 |
| May 11, 2026 | 1,903.00 | 1,920.00 | 1,879.00 | 1,915.00 | 1,915.00 | 2.35% | 67,300 |
| May 8, 2026 | 1,798.00 | 1,872.00 | 1,794.00 | 1,871.00 | 1,871.00 | 4.06% | 97,700 |
| May 7, 2026 | 1,800.00 | 1,812.00 | 1,793.00 | 1,798.00 | 1,798.00 | 1.35% | 43,500 |
| May 1, 2026 | 1,771.00 | 1,781.00 | 1,760.00 | 1,774.00 | 1,774.00 | -0.56% | 31,500 |
| Apr 30, 2026 | 1,774.00 | 1,785.00 | 1,764.00 | 1,784.00 | 1,784.00 | -0.17% | 37,500 |
| Apr 28, 2026 | 1,777.00 | 1,787.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.30% | 34,700 |
| Apr 27, 2026 | 1,756.00 | 1,782.00 | 1,756.00 | 1,764.00 | 1,764.00 | -0.62% | 41,300 |
| Apr 24, 2026 | 1,778.00 | 1,782.00 | 1,751.00 | 1,775.00 | 1,775.00 | 0.06% | 68,400 |
| Apr 23, 2026 | 1,779.00 | 1,784.00 | 1,721.00 | 1,774.00 | 1,774.00 | 0.28% | 75,900 |
| Apr 22, 2026 | 1,771.00 | 1,782.00 | 1,752.00 | 1,769.00 | 1,769.00 | -0.06% | 65,500 |
| Apr 21, 2026 | 1,770.00 | 1,777.00 | 1,753.00 | 1,770.00 | 1,770.00 | - | 34,700 |
| Apr 20, 2026 | 1,756.00 | 1,772.00 | 1,739.00 | 1,770.00 | 1,770.00 | 0.45% | 49,500 |
| Apr 17, 2026 | 1,750.00 | 1,770.00 | 1,748.00 | 1,762.00 | 1,762.00 | 1.21% | 37,800 |
| Apr 16, 2026 | 1,780.00 | 1,790.00 | 1,739.00 | 1,741.00 | 1,741.00 | -0.46% | 42,100 |
| Apr 15, 2026 | 1,750.00 | 1,773.00 | 1,737.00 | 1,749.00 | 1,749.00 | 1.75% | 53,400 |
| Apr 14, 2026 | 1,709.00 | 1,738.00 | 1,709.00 | 1,719.00 | 1,719.00 | 1.54% | 44,700 |
| Apr 13, 2026 | 1,692.00 | 1,714.00 | 1,672.00 | 1,693.00 | 1,693.00 | -1.80% | 88,400 |
| Apr 10, 2026 | 1,756.00 | 1,756.00 | 1,712.00 | 1,724.00 | 1,724.00 | -2.49% | 81,000 |
| Apr 9, 2026 | 1,822.00 | 1,822.00 | 1,764.00 | 1,768.00 | 1,768.00 | -2.96% | 47,400 |
| Apr 8, 2026 | 1,770.00 | 1,824.00 | 1,770.00 | 1,822.00 | 1,822.00 | 4.35% | 74,100 |
| Apr 7, 2026 | 1,741.00 | 1,762.00 | 1,731.00 | 1,746.00 | 1,746.00 | 2.65% | 57,000 |
| Apr 6, 2026 | 1,670.00 | 1,704.00 | 1,670.00 | 1,701.00 | 1,701.00 | 1.67% | 62,300 |
| Apr 3, 2026 | 1,659.00 | 1,684.00 | 1,651.00 | 1,673.00 | 1,673.00 | -0.77% | 78,600 |
| Apr 2, 2026 | 1,712.00 | 1,722.00 | 1,678.00 | 1,686.00 | 1,686.00 | -2.71% | 51,000 |
| Apr 1, 2026 | 1,714.00 | 1,733.00 | 1,709.00 | 1,733.00 | 1,733.00 | 4.78% | 44,100 |
| Mar 31, 2026 | 1,662.00 | 1,697.00 | 1,650.00 | 1,654.00 | 1,654.00 | -1.02% | 73,000 |
| Mar 30, 2026 | 1,689.00 | 1,689.00 | 1,656.00 | 1,671.00 | 1,671.00 | -5.54% | 136,400 |
| Mar 27, 2026 | 1,764.00 | 1,772.00 | 1,739.00 | 1,769.00 | 1,769.00 | 0.23% | 56,800 |
| Mar 26, 2026 | 1,809.00 | 1,809.00 | 1,741.00 | 1,765.00 | 1,765.00 | -1.94% | 65,100 |
| Mar 25, 2026 | 1,800.00 | 1,815.00 | 1,787.00 | 1,800.00 | 1,800.00 | 1.07% | 105,800 |
| Mar 24, 2026 | 1,795.00 | 1,795.00 | 1,762.00 | 1,781.00 | 1,781.00 | 2.89% | 46,800 |
| Mar 23, 2026 | 1,764.00 | 1,764.00 | 1,729.00 | 1,731.00 | 1,731.00 | -4.05% | 92,900 |
| Mar 19, 2026 | 1,863.00 | 1,876.00 | 1,804.00 | 1,804.00 | 1,804.00 | -4.65% | 66,400 |
| Mar 18, 2026 | 1,873.00 | 1,892.00 | 1,863.00 | 1,892.00 | 1,892.00 | 2.27% | 32,500 |
| Mar 17, 2026 | 1,870.00 | 1,880.00 | 1,843.00 | 1,850.00 | 1,850.00 | -0.11% | 45,300 |
| Mar 16, 2026 | 1,861.00 | 1,875.00 | 1,847.00 | 1,852.00 | 1,852.00 | 0.49% | 39,100 |
| Mar 13, 2026 | 1,812.00 | 1,857.00 | 1,812.00 | 1,843.00 | 1,843.00 | 0.05% | 45,700 |
| Mar 12, 2026 | 1,880.00 | 1,880.00 | 1,836.00 | 1,842.00 | 1,842.00 | -2.85% | 50,300 |