Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 1,013.00
+6.00 (0.60%)
Sep 18, 2025, 3:30 PM JST
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,016.00 | 1,016.00 | 989.00 | 999.00 | - | -0.79% | 3,600 |
| Sep 17, 2025 | 1,035.00 | 1,035.00 | 1,006.00 | 1,007.00 | 1,007.00 | -2.99% | 13,900 |
| Sep 16, 2025 | 995.00 | 1,045.00 | 995.00 | 1,038.00 | 1,038.00 | 4.01% | 33,700 |
| Sep 12, 2025 | 982.00 | 998.00 | 964.00 | 998.00 | 998.00 | 2.15% | 16,400 |
| Sep 11, 2025 | 997.00 | 997.00 | 973.00 | 977.00 | 977.00 | -2.01% | 8,300 |
| Sep 10, 2025 | 957.00 | 1,000.00 | 957.00 | 997.00 | 997.00 | 4.29% | 24,000 |
| Sep 9, 2025 | 990.00 | 990.00 | 956.00 | 956.00 | 956.00 | -1.95% | 21,300 |
| Sep 8, 2025 | 980.00 | 1,008.00 | 975.00 | 975.00 | 975.00 | 0.10% | 16,600 |
| Sep 5, 2025 | 972.00 | 977.00 | 964.00 | 974.00 | 974.00 | 0.21% | 6,900 |
| Sep 4, 2025 | 967.00 | 984.00 | 967.00 | 972.00 | 972.00 | 0.52% | 8,000 |
| Sep 3, 2025 | 979.00 | 986.00 | 956.00 | 967.00 | 967.00 | -1.33% | 31,300 |
| Sep 2, 2025 | 999.00 | 1,009.00 | 980.00 | 980.00 | 980.00 | -2.39% | 11,600 |
| Sep 1, 2025 | 1,005.00 | 1,015.00 | 980.00 | 1,004.00 | 1,004.00 | -0.59% | 18,000 |
| Aug 29, 2025 | 1,008.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | - | 3,900 |
| Aug 28, 2025 | 1,004.00 | 1,023.00 | 998.00 | 1,010.00 | 1,010.00 | 1.10% | 15,000 |
| Aug 27, 2025 | 1,017.00 | 1,020.00 | 995.00 | 999.00 | 999.00 | -1.09% | 18,300 |
| Aug 26, 2025 | 1,030.00 | 1,032.00 | 1,009.00 | 1,010.00 | 1,010.00 | -2.70% | 22,800 |
| Aug 25, 2025 | 1,045.00 | 1,062.00 | 1,028.00 | 1,038.00 | 1,038.00 | 1.67% | 20,300 |
| Aug 22, 2025 | 1,023.00 | 1,038.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.49% | 12,900 |
| Aug 21, 2025 | 1,028.00 | 1,037.00 | 1,015.00 | 1,016.00 | 1,016.00 | -1.17% | 28,800 |
| Aug 20, 2025 | 1,069.00 | 1,069.00 | 1,028.00 | 1,028.00 | 1,028.00 | -4.46% | 29,000 |
| Aug 19, 2025 | 1,088.00 | 1,088.00 | 1,062.00 | 1,076.00 | 1,076.00 | -0.74% | 34,600 |
| Aug 18, 2025 | 1,038.00 | 1,092.00 | 1,029.00 | 1,084.00 | 1,084.00 | 4.43% | 85,200 |
| Aug 15, 2025 | 990.00 | 1,038.00 | 987.00 | 1,038.00 | 1,038.00 | 4.85% | 80,300 |
| Aug 14, 2025 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | -1.49% | 52,200 |
| Aug 13, 2025 | 977.00 | 1,007.00 | 960.00 | 1,005.00 | 1,005.00 | 2.87% | 50,400 |
| Aug 12, 2025 | 950.00 | 977.00 | 941.00 | 977.00 | 977.00 | 3.39% | 30,500 |
| Aug 8, 2025 | 946.00 | 951.00 | 930.00 | 945.00 | 945.00 | -0.11% | 26,900 |
| Aug 7, 2025 | 955.00 | 967.00 | 942.00 | 946.00 | 946.00 | -0.63% | 18,400 |
| Aug 6, 2025 | 927.00 | 953.00 | 927.00 | 952.00 | 952.00 | 2.59% | 20,700 |
| Aug 5, 2025 | 935.00 | 941.00 | 925.00 | 928.00 | 928.00 | 0.76% | 19,000 |
| Aug 4, 2025 | 920.00 | 932.00 | 912.00 | 921.00 | 921.00 | -3.05% | 42,100 |
| Aug 1, 2025 | 951.00 | 963.00 | 942.00 | 950.00 | 950.00 | -0.94% | 25,700 |
| Jul 31, 2025 | 962.00 | 973.00 | 951.00 | 959.00 | 959.00 | -0.10% | 20,700 |
| Jul 30, 2025 | 955.00 | 964.00 | 950.00 | 960.00 | 960.00 | -0.10% | 15,400 |
| Jul 29, 2025 | 975.00 | 976.00 | 953.00 | 961.00 | 961.00 | -1.44% | 28,100 |
| Jul 28, 2025 | 1,007.00 | 1,007.00 | 970.00 | 975.00 | 975.00 | -2.99% | 36,900 |
| Jul 25, 2025 | 971.00 | 1,005.00 | 947.00 | 1,005.00 | 1,005.00 | 3.29% | 90,700 |
| Jul 24, 2025 | 984.00 | 984.00 | 951.00 | 973.00 | 973.00 | -1.22% | 45,300 |
| Jul 23, 2025 | 998.00 | 1,007.00 | 974.00 | 985.00 | 985.00 | 1.55% | 85,500 |
| Jul 22, 2025 | 955.00 | 1,000.00 | 952.00 | 970.00 | 970.00 | 1.57% | 100,800 |
| Jul 18, 2025 | 984.00 | 1,027.00 | 954.00 | 955.00 | 955.00 | -2.35% | 141,700 |
| Jul 17, 2025 | 945.00 | 1,013.00 | 932.00 | 978.00 | 978.00 | 5.16% | 191,300 |
| Jul 16, 2025 | 920.00 | 944.00 | 913.00 | 930.00 | 930.00 | 1.97% | 30,800 |
| Jul 15, 2025 | 925.00 | 939.00 | 912.00 | 912.00 | 912.00 | -2.98% | 57,800 |
| Jul 14, 2025 | 943.00 | 964.00 | 926.00 | 940.00 | 940.00 | -1.05% | 105,200 |
| Jul 11, 2025 | 1,000.00 | 1,024.00 | 920.00 | 950.00 | 950.00 | 8.70% | 768,500 |
| Jul 10, 2025 | 847.00 | 886.00 | 832.00 | 874.00 | 874.00 | 3.92% | 51,700 |
| Jul 9, 2025 | 845.00 | 849.00 | 828.00 | 841.00 | 841.00 | 0.48% | 18,900 |
| Jul 8, 2025 | 815.00 | 840.00 | 810.00 | 837.00 | 837.00 | 2.07% | 17,000 |