Softmax Co., Ltd (TYO:3671)
Japan · Delayed Price · Currency is JPY 302.00
-8.00 (-2.58%)
May 14, 2026, 3:30 PM JST
Softmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 308.00 | 309.00 | 301.00 | 303.00 | - | -2.26% | 41,300 |
| May 13, 2026 | 323.00 | 323.00 | 306.00 | 310.00 | 310.00 | -6.34% | 132,300 |
| May 12, 2026 | 346.00 | 346.00 | 331.00 | 331.00 | 331.00 | -3.78% | 83,700 |
| May 11, 2026 | 350.00 | 353.00 | 344.00 | 344.00 | 344.00 | -0.86% | 128,300 |
| May 8, 2026 | 344.00 | 350.00 | 339.00 | 347.00 | 347.00 | 0.87% | 92,500 |
| May 7, 2026 | 350.00 | 350.00 | 338.00 | 344.00 | 344.00 | -1.71% | 76,400 |
| May 1, 2026 | 345.00 | 354.00 | 344.00 | 350.00 | 350.00 | 0.57% | 107,300 |
| Apr 30, 2026 | 345.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 110,500 |
| Apr 28, 2026 | 343.00 | 346.00 | 341.00 | 346.00 | 346.00 | 1.17% | 69,500 |
| Apr 27, 2026 | 345.00 | 347.00 | 336.00 | 342.00 | 342.00 | -0.58% | 151,100 |
| Apr 24, 2026 | 344.00 | 347.00 | 334.00 | 344.00 | 344.00 | -0.58% | 146,500 |
| Apr 23, 2026 | 355.00 | 355.00 | 346.00 | 346.00 | 346.00 | -2.54% | 73,000 |
| Apr 22, 2026 | 351.00 | 358.00 | 350.00 | 355.00 | 355.00 | 1.14% | 132,300 |
| Apr 21, 2026 | 353.00 | 357.00 | 344.00 | 351.00 | 351.00 | 0.29% | 108,200 |
| Apr 20, 2026 | 361.00 | 361.00 | 347.00 | 350.00 | 350.00 | -3.05% | 102,400 |
| Apr 17, 2026 | 349.00 | 361.00 | 347.00 | 361.00 | 361.00 | 4.03% | 164,600 |
| Apr 16, 2026 | 352.00 | 353.00 | 344.00 | 347.00 | 347.00 | -0.57% | 79,400 |
| Apr 15, 2026 | 356.00 | 356.00 | 344.00 | 349.00 | 349.00 | -0.29% | 88,400 |
| Apr 14, 2026 | 351.00 | 355.00 | 347.00 | 350.00 | 350.00 | 0.29% | 73,800 |
| Apr 13, 2026 | 344.00 | 351.00 | 339.00 | 349.00 | 349.00 | 1.45% | 128,200 |
| Apr 10, 2026 | 355.00 | 358.00 | 340.00 | 344.00 | 344.00 | -3.10% | 147,200 |
| Apr 9, 2026 | 358.00 | 361.00 | 352.00 | 355.00 | 355.00 | -1.39% | 90,000 |
| Apr 8, 2026 | 360.00 | 362.00 | 353.00 | 360.00 | 360.00 | 0.84% | 121,500 |
| Apr 7, 2026 | 351.00 | 360.00 | 350.00 | 357.00 | 357.00 | 1.71% | 81,700 |
| Apr 6, 2026 | 354.00 | 354.00 | 345.00 | 351.00 | 351.00 | -0.85% | 73,500 |
| Apr 3, 2026 | 352.00 | 357.00 | 346.00 | 354.00 | 354.00 | 0.28% | 127,600 |
| Apr 2, 2026 | 345.00 | 355.00 | 342.00 | 353.00 | 353.00 | 2.02% | 141,100 |
| Apr 1, 2026 | 342.00 | 351.00 | 339.00 | 346.00 | 346.00 | 1.17% | 119,300 |
| Mar 31, 2026 | 328.00 | 346.00 | 328.00 | 342.00 | 342.00 | 1.79% | 120,800 |
| Mar 30, 2026 | 338.00 | 342.00 | 330.00 | 336.00 | 336.00 | -2.89% | 91,700 |
| Mar 27, 2026 | 325.00 | 346.00 | 325.00 | 346.00 | 346.00 | 5.49% | 160,000 |
| Mar 26, 2026 | 328.00 | 331.00 | 322.00 | 328.00 | 328.00 | 0.92% | 79,500 |
| Mar 25, 2026 | 322.00 | 325.00 | 314.00 | 325.00 | 325.00 | 5.52% | 48,300 |
| Mar 24, 2026 | 309.00 | 312.00 | 302.00 | 308.00 | 308.00 | 1.65% | 36,100 |
| Mar 23, 2026 | 314.00 | 314.00 | 297.00 | 303.00 | 303.00 | -4.42% | 75,200 |
| Mar 19, 2026 | 325.00 | 328.00 | 317.00 | 317.00 | 317.00 | -4.80% | 47,500 |
| Mar 18, 2026 | 326.00 | 333.00 | 325.00 | 333.00 | 333.00 | 2.46% | 52,200 |
| Mar 17, 2026 | 325.00 | 328.00 | 318.00 | 325.00 | 325.00 | 0.93% | 45,000 |
| Mar 16, 2026 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | -2.42% | 33,800 |
| Mar 13, 2026 | 323.00 | 331.00 | 323.00 | 330.00 | 330.00 | 0.92% | 42,800 |
| Mar 12, 2026 | 329.00 | 331.00 | 320.00 | 327.00 | 327.00 | -0.30% | 46,200 |
| Mar 11, 2026 | 331.00 | 336.00 | 327.00 | 328.00 | 328.00 | -0.61% | 51,900 |
| Mar 10, 2026 | 320.00 | 333.00 | 320.00 | 330.00 | 330.00 | 3.13% | 49,300 |
| Mar 9, 2026 | 320.00 | 322.00 | 310.00 | 320.00 | 320.00 | -2.44% | 57,100 |
| Mar 6, 2026 | 321.00 | 331.00 | 319.00 | 328.00 | 328.00 | 1.55% | 38,300 |
| Mar 5, 2026 | 313.00 | 328.00 | 313.00 | 323.00 | 323.00 | 5.56% | 60,600 |
| Mar 4, 2026 | 310.00 | 318.00 | 302.00 | 306.00 | 306.00 | -2.55% | 89,900 |
| Mar 3, 2026 | 322.00 | 325.00 | 314.00 | 314.00 | 314.00 | -2.48% | 50,000 |
| Mar 2, 2026 | 322.00 | 328.00 | 321.00 | 322.00 | 322.00 | -4.17% | 60,500 |
| Feb 27, 2026 | 322.00 | 336.00 | 320.00 | 336.00 | 336.00 | 4.35% | 96,800 |