Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 905.00
-22.00 (-2.37%)
Oct 31, 2025, 3:30 PM JST
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 937.00 | 940.00 | 902.00 | 905.00 | 905.00 | -2.37% | 20,600 |
| Oct 30, 2025 | 919.00 | 933.00 | 904.00 | 927.00 | 927.00 | 0.87% | 39,600 |
| Oct 29, 2025 | 845.00 | 933.00 | 845.00 | 919.00 | 919.00 | 9.67% | 142,200 |
| Oct 28, 2025 | 864.00 | 864.00 | 836.00 | 838.00 | 838.00 | -1.99% | 14,300 |
| Oct 27, 2025 | 851.00 | 875.00 | 851.00 | 855.00 | 855.00 | -0.58% | 10,900 |
| Oct 24, 2025 | 871.00 | 872.00 | 860.00 | 860.00 | 860.00 | -0.92% | 6,000 |
| Oct 23, 2025 | 875.00 | 887.00 | 857.00 | 868.00 | 868.00 | -0.80% | 7,100 |
| Oct 22, 2025 | 860.00 | 887.00 | 859.00 | 875.00 | 875.00 | 1.51% | 16,800 |
| Oct 21, 2025 | 877.00 | 877.00 | 856.00 | 862.00 | 862.00 | -1.49% | 11,900 |
| Oct 20, 2025 | 880.00 | 906.00 | 875.00 | 875.00 | 875.00 | 0.81% | 10,900 |
| Oct 17, 2025 | 879.00 | 898.00 | 867.00 | 868.00 | 868.00 | -1.92% | 20,800 |
| Oct 16, 2025 | 902.00 | 912.00 | 880.00 | 885.00 | 885.00 | -1.67% | 19,300 |
| Oct 15, 2025 | 889.00 | 917.00 | 883.00 | 900.00 | 900.00 | 0.78% | 26,200 |
| Oct 14, 2025 | 939.00 | 939.00 | 888.00 | 893.00 | 893.00 | -7.84% | 88,800 |
| Oct 10, 2025 | 1,040.00 | 1,045.00 | 952.00 | 969.00 | 969.00 | -11.91% | 195,300 |
| Oct 9, 2025 | 1,011.00 | 1,100.00 | 1,003.00 | 1,100.00 | 1,100.00 | 10.22% | 122,400 |
| Oct 8, 2025 | 981.00 | 998.00 | 981.00 | 998.00 | 998.00 | 2.36% | 19,700 |
| Oct 7, 2025 | 964.00 | 982.00 | 955.00 | 975.00 | 975.00 | 0.31% | 12,100 |
| Oct 6, 2025 | 998.00 | 998.00 | 952.00 | 972.00 | 972.00 | -0.61% | 26,600 |
| Oct 3, 2025 | 952.00 | 983.00 | 931.00 | 978.00 | 978.00 | 1.88% | 20,600 |
| Oct 2, 2025 | 979.00 | 979.00 | 959.00 | 960.00 | 960.00 | -1.44% | 8,400 |
| Oct 1, 2025 | 996.00 | 996.00 | 945.00 | 974.00 | 974.00 | -2.60% | 24,900 |
| Sep 30, 2025 | 1,017.00 | 1,017.00 | 991.00 | 1,000.00 | 1,000.00 | -2.53% | 16,000 |
| Sep 29, 2025 | 1,044.00 | 1,044.00 | 1,024.00 | 1,026.00 | 1,026.00 | -2.01% | 8,200 |
| Sep 26, 2025 | 1,033.00 | 1,047.00 | 1,033.00 | 1,047.00 | 1,047.00 | 1.85% | 6,900 |
| Sep 25, 2025 | 1,023.00 | 1,031.00 | 1,021.00 | 1,028.00 | 1,028.00 | 1.08% | 9,200 |
| Sep 24, 2025 | 1,000.00 | 1,021.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1.29% | 8,500 |
| Sep 22, 2025 | 989.00 | 1,026.00 | 989.00 | 1,004.00 | 1,004.00 | 1.83% | 18,100 |
| Sep 19, 2025 | 1,013.00 | 1,013.00 | 971.00 | 986.00 | 986.00 | -2.67% | 15,800 |
| Sep 18, 2025 | 1,016.00 | 1,021.00 | 989.00 | 1,013.00 | 1,013.00 | 0.60% | 8,600 |
| 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% | 16,400 |
| 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 |