Softcreate Holdings Corp. (TYO:3371)
Japan · Delayed Price · Currency is JPY 1,669.00
+11.00 (0.66%)
May 22, 2026, 3:30 PM JST
Softcreate Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,676.00 | 1,677.00 | 1,645.00 | 1,669.00 | 1,669.00 | 0.66% | 26,000 |
| May 21, 2026 | 1,690.00 | 1,698.00 | 1,655.00 | 1,658.00 | 1,658.00 | -1.07% | 23,500 |
| May 20, 2026 | 1,700.00 | 1,708.00 | 1,655.00 | 1,676.00 | 1,676.00 | -0.12% | 34,000 |
| May 19, 2026 | 1,657.00 | 1,685.00 | 1,656.00 | 1,678.00 | 1,678.00 | 3.07% | 39,100 |
| May 18, 2026 | 1,618.00 | 1,639.00 | 1,618.00 | 1,628.00 | 1,628.00 | 0.74% | 29,900 |
| May 15, 2026 | 1,569.00 | 1,616.00 | 1,569.00 | 1,616.00 | 1,616.00 | 1.25% | 57,200 |
| May 14, 2026 | 1,640.00 | 1,644.00 | 1,585.00 | 1,596.00 | 1,596.00 | -2.80% | 65,900 |
| May 13, 2026 | 1,659.00 | 1,660.00 | 1,641.00 | 1,642.00 | 1,642.00 | 0.61% | 43,100 |
| May 12, 2026 | 1,685.00 | 1,739.00 | 1,622.00 | 1,632.00 | 1,632.00 | -9.83% | 157,900 |
| May 11, 2026 | 1,813.00 | 1,827.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.33% | 57,400 |
| May 8, 2026 | 1,799.00 | 1,823.00 | 1,795.00 | 1,804.00 | 1,804.00 | 0.28% | 30,100 |
| May 7, 2026 | 1,781.00 | 1,807.00 | 1,781.00 | 1,799.00 | 1,799.00 | 1.07% | 20,300 |
| May 1, 2026 | 1,781.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | - | 28,400 |
| Apr 30, 2026 | 1,829.00 | 1,829.00 | 1,773.00 | 1,780.00 | 1,780.00 | -4.76% | 38,500 |
| Apr 28, 2026 | 1,815.00 | 1,869.00 | 1,815.00 | 1,869.00 | 1,869.00 | 3.26% | 31,100 |
| Apr 27, 2026 | 1,816.00 | 1,825.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.66% | 40,900 |
| Apr 24, 2026 | 1,839.00 | 1,844.00 | 1,822.00 | 1,822.00 | 1,822.00 | -2.10% | 27,000 |
| Apr 23, 2026 | 1,902.00 | 1,904.00 | 1,840.00 | 1,861.00 | 1,861.00 | -2.16% | 41,200 |
| Apr 22, 2026 | 1,907.00 | 1,927.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.31% | 24,900 |
| Apr 21, 2026 | 1,935.00 | 1,935.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.47% | 18,200 |
| Apr 20, 2026 | 1,920.00 | 1,920.00 | 1,896.00 | 1,917.00 | 1,917.00 | 0.16% | 20,100 |
| Apr 17, 2026 | 1,900.00 | 1,933.00 | 1,897.00 | 1,914.00 | 1,914.00 | 0.58% | 17,900 |
| Apr 16, 2026 | 1,895.00 | 1,905.00 | 1,882.00 | 1,903.00 | 1,903.00 | 0.79% | 40,100 |
| Apr 15, 2026 | 1,874.00 | 1,901.00 | 1,865.00 | 1,888.00 | 1,888.00 | 1.23% | 27,900 |
| Apr 14, 2026 | 1,890.00 | 1,905.00 | 1,857.00 | 1,865.00 | 1,865.00 | -0.96% | 27,700 |
| Apr 13, 2026 | 1,901.00 | 1,913.00 | 1,881.00 | 1,883.00 | 1,883.00 | -1.36% | 29,100 |
| Apr 10, 2026 | 1,954.00 | 1,959.00 | 1,909.00 | 1,909.00 | 1,909.00 | -2.35% | 29,400 |
| Apr 9, 2026 | 2,006.00 | 2,008.00 | 1,955.00 | 1,955.00 | 1,955.00 | -2.15% | 20,300 |
| Apr 8, 2026 | 2,000.00 | 2,006.00 | 1,979.00 | 1,998.00 | 1,998.00 | 0.86% | 23,900 |
| Apr 7, 2026 | 1,970.00 | 1,996.00 | 1,970.00 | 1,981.00 | 1,981.00 | 0.56% | 15,400 |
| Apr 6, 2026 | 1,963.00 | 1,975.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.92% | 10,900 |
| Apr 3, 2026 | 1,958.00 | 1,962.00 | 1,938.00 | 1,952.00 | 1,952.00 | 0.46% | 16,000 |
| Apr 2, 2026 | 1,968.00 | 1,974.00 | 1,923.00 | 1,943.00 | 1,943.00 | -0.92% | 18,000 |
| Apr 1, 2026 | 1,911.00 | 1,961.00 | 1,911.00 | 1,961.00 | 1,961.00 | 3.70% | 27,400 |
| Mar 31, 2026 | 1,878.00 | 1,909.00 | 1,878.00 | 1,891.00 | 1,891.00 | 0.69% | 26,600 |
| Mar 30, 2026 | 1,889.00 | 1,889.00 | 1,848.00 | 1,878.00 | 1,878.00 | -3.15% | 71,900 |
| Mar 27, 2026 | 1,945.00 | 1,991.00 | 1,944.00 | 1,970.00 | 1,939.00 | 1.03% | 86,800 |
| Mar 26, 2026 | 1,969.00 | 1,969.00 | 1,937.00 | 1,950.00 | 1,919.31 | -0.56% | 45,700 |
| Mar 25, 2026 | 1,943.00 | 1,968.00 | 1,943.00 | 1,961.00 | 1,930.14 | 0.98% | 29,700 |
| Mar 24, 2026 | 1,952.00 | 1,952.00 | 1,931.00 | 1,942.00 | 1,911.44 | 1.46% | 22,500 |
| Mar 23, 2026 | 1,943.00 | 1,944.00 | 1,897.00 | 1,914.00 | 1,883.88 | -2.79% | 94,800 |
| Mar 19, 2026 | 1,985.00 | 1,997.00 | 1,946.00 | 1,969.00 | 1,938.02 | -1.35% | 37,800 |
| Mar 18, 2026 | 1,965.00 | 1,996.00 | 1,961.00 | 1,996.00 | 1,964.59 | 1.58% | 30,700 |
| Mar 17, 2026 | 1,956.00 | 1,966.00 | 1,950.00 | 1,965.00 | 1,934.08 | 0.61% | 21,900 |
| Mar 16, 2026 | 1,966.00 | 1,978.00 | 1,950.00 | 1,953.00 | 1,922.27 | -0.66% | 22,600 |
| Mar 13, 2026 | 1,964.00 | 1,979.00 | 1,961.00 | 1,966.00 | 1,935.06 | -0.81% | 35,500 |
| Mar 12, 2026 | 2,006.00 | 2,013.00 | 1,955.00 | 1,982.00 | 1,950.81 | -1.64% | 42,100 |
| Mar 11, 2026 | 2,005.00 | 2,027.00 | 2,002.00 | 2,015.00 | 1,983.29 | 0.35% | 17,200 |
| Mar 10, 2026 | 1,996.00 | 2,021.00 | 1,983.00 | 2,008.00 | 1,976.40 | 1.83% | 39,400 |
| Mar 9, 2026 | 1,920.00 | 1,976.00 | 1,917.00 | 1,972.00 | 1,940.97 | -1.40% | 42,300 |