Softmax Co., Ltd (TYO:3671)
Japan · Delayed Price · Currency is JPY 309.00
-5.00 (-1.59%)
Aug 26, 2026, 3:30 PM JST
Softmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 313.00 | 315.00 | 306.00 | 309.00 | 309.00 | -1.59% | 8,800 |
| Aug 25, 2026 | 304.00 | 315.00 | 302.00 | 314.00 | 314.00 | 2.95% | 22,200 |
| Aug 24, 2026 | 308.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.61% | 8,700 |
| Aug 21, 2026 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.32% | 10,400 |
| Aug 20, 2026 | 297.00 | 313.00 | 297.00 | 309.00 | 309.00 | 4.39% | 52,600 |
| Aug 19, 2026 | 301.00 | 303.00 | 295.00 | 296.00 | 296.00 | -1.33% | 54,300 |
| Aug 18, 2026 | 303.00 | 309.00 | 300.00 | 300.00 | 300.00 | -2.28% | 18,500 |
| Aug 17, 2026 | 309.00 | 312.00 | 304.00 | 307.00 | 307.00 | -0.65% | 33,400 |
| Aug 14, 2026 | 303.00 | 313.00 | 303.00 | 309.00 | 309.00 | 0.98% | 39,100 |
| Aug 13, 2026 | 313.00 | 313.00 | 298.00 | 306.00 | 306.00 | -2.55% | 56,000 |
| Aug 12, 2026 | 311.00 | 324.00 | 310.00 | 314.00 | 314.00 | 1.95% | 42,900 |
| Aug 10, 2026 | 309.00 | 311.00 | 307.00 | 308.00 | 308.00 | -0.32% | 9,800 |
| Aug 7, 2026 | 307.00 | 312.00 | 302.00 | 309.00 | 309.00 | -0.32% | 22,200 |
| Aug 6, 2026 | 319.00 | 322.00 | 309.00 | 310.00 | 310.00 | -2.82% | 57,200 |
| Aug 5, 2026 | 325.00 | 332.00 | 318.00 | 319.00 | 319.00 | -1.85% | 71,900 |
| Aug 4, 2026 | 325.00 | 332.00 | 324.00 | 325.00 | 325.00 | -1.52% | 37,700 |
| Aug 3, 2026 | 329.00 | 332.00 | 321.00 | 330.00 | 330.00 | -1.20% | 44,300 |
| Jul 31, 2026 | 326.00 | 338.00 | 326.00 | 334.00 | 334.00 | 1.21% | 117,500 |
| Jul 30, 2026 | 320.00 | 331.00 | 319.00 | 330.00 | 330.00 | 1.85% | 42,900 |
| Jul 29, 2026 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | -1.22% | 54,000 |
| Jul 28, 2026 | 328.00 | 331.00 | 323.00 | 328.00 | 328.00 | - | 35,200 |
| Jul 27, 2026 | 328.00 | 333.00 | 326.00 | 328.00 | 328.00 | - | 26,700 |
| Jul 24, 2026 | 327.00 | 332.00 | 324.00 | 328.00 | 328.00 | 0.31% | 31,000 |
| Jul 23, 2026 | 325.00 | 331.00 | 323.00 | 327.00 | 327.00 | -0.61% | 52,100 |
| Jul 22, 2026 | 324.00 | 330.00 | 324.00 | 329.00 | 329.00 | 1.23% | 39,600 |
| Jul 21, 2026 | 327.00 | 333.00 | 321.00 | 325.00 | 325.00 | -0.61% | 45,400 |
| Jul 17, 2026 | 332.00 | 337.00 | 319.00 | 327.00 | 327.00 | -2.39% | 176,400 |
| Jul 16, 2026 | 330.00 | 337.00 | 329.00 | 335.00 | 335.00 | 1.52% | 111,400 |
| Jul 15, 2026 | 327.00 | 330.00 | 319.00 | 330.00 | 330.00 | 0.30% | 114,600 |
| Jul 14, 2026 | 319.00 | 330.00 | 319.00 | 329.00 | 329.00 | 1.86% | 50,700 |
| Jul 13, 2026 | 325.00 | 330.00 | 320.00 | 323.00 | 323.00 | -1.22% | 73,700 |
| Jul 10, 2026 | 312.00 | 332.00 | 312.00 | 327.00 | 327.00 | 6.51% | 144,400 |
| Jul 9, 2026 | 314.00 | 314.00 | 305.00 | 307.00 | 307.00 | -2.54% | 33,400 |
| Jul 8, 2026 | 314.00 | 315.00 | 307.00 | 315.00 | 315.00 | 0.32% | 51,200 |
| Jul 7, 2026 | 308.00 | 317.00 | 308.00 | 314.00 | 314.00 | 0.96% | 38,700 |
| Jul 6, 2026 | 305.00 | 312.00 | 301.00 | 311.00 | 311.00 | 2.64% | 45,000 |
| Jul 3, 2026 | 298.00 | 305.00 | 295.00 | 303.00 | 303.00 | 1.00% | 45,600 |
| Jul 2, 2026 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 1.69% | 37,500 |
| Jul 1, 2026 | 289.00 | 298.00 | 289.00 | 295.00 | 295.00 | 2.08% | 18,000 |
| Jun 30, 2026 | 280.00 | 290.00 | 280.00 | 289.00 | 289.00 | 1.40% | 20,300 |
| Jun 29, 2026 | 270.00 | 285.00 | 270.00 | 285.00 | 285.00 | 2.89% | 31,500 |
| Jun 26, 2026 | 272.00 | 281.00 | 272.00 | 277.00 | 277.00 | 1.47% | 18,600 |
| Jun 25, 2026 | 272.00 | 285.00 | 272.00 | 273.00 | 273.00 | -2.50% | 57,500 |
| Jun 24, 2026 | 274.00 | 288.00 | 274.00 | 280.00 | 280.00 | -2.10% | 24,200 |
| Jun 23, 2026 | 285.00 | 288.00 | 280.00 | 286.00 | 286.00 | - | 28,400 |
| Jun 22, 2026 | 286.00 | 291.00 | 285.00 | 286.00 | 286.00 | - | 14,200 |
| Jun 19, 2026 | 303.00 | 303.00 | 282.00 | 286.00 | 286.00 | -4.98% | 56,300 |
| Jun 18, 2026 | 293.00 | 303.00 | 293.00 | 301.00 | 301.00 | 2.73% | 83,000 |
| Jun 17, 2026 | 286.00 | 299.00 | 281.00 | 293.00 | 293.00 | 2.45% | 73,300 |
| Jun 16, 2026 | 288.00 | 289.00 | 279.00 | 286.00 | 286.00 | 0.35% | 48,600 |