Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 673.00
-4.00 (-0.59%)
At close: Mar 27, 2026
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 687.00 | 687.00 | 677.00 | 677.00 | - | - | 600 |
| Mar 26, 2026 | 689.00 | 689.00 | 676.00 | 677.00 | 677.00 | -1.31% | 1,600 |
| Mar 25, 2026 | 687.00 | 687.00 | 668.00 | 686.00 | 686.00 | 2.85% | 4,400 |
| Mar 24, 2026 | 664.00 | 680.00 | 651.00 | 667.00 | 667.00 | 1.99% | 6,700 |
| Mar 23, 2026 | 670.00 | 672.00 | 652.00 | 654.00 | 654.00 | -3.82% | 12,900 |
| Mar 19, 2026 | 690.00 | 694.00 | 680.00 | 680.00 | 680.00 | -1.16% | 15,600 |
| Mar 18, 2026 | 696.00 | 699.00 | 685.00 | 688.00 | 688.00 | -1.01% | 7,500 |
| Mar 17, 2026 | 700.00 | 702.00 | 695.00 | 695.00 | 695.00 | -0.29% | 1,700 |
| Mar 16, 2026 | 688.00 | 700.00 | 688.00 | 697.00 | 697.00 | -0.14% | 3,000 |
| Mar 13, 2026 | 698.00 | 703.00 | 695.00 | 698.00 | 698.00 | -0.85% | 3,600 |
| Mar 12, 2026 | 696.00 | 705.00 | 696.00 | 704.00 | 704.00 | 1.44% | 8,600 |
| Mar 11, 2026 | 690.00 | 697.00 | 677.00 | 694.00 | 694.00 | 0.73% | 5,700 |
| Mar 10, 2026 | 697.00 | 699.00 | 685.00 | 689.00 | 689.00 | 1.77% | 21,000 |
| Mar 9, 2026 | 687.00 | 695.00 | 669.00 | 677.00 | 677.00 | -2.17% | 13,100 |
| Mar 6, 2026 | 682.00 | 693.00 | 680.00 | 692.00 | 692.00 | 1.62% | 5,200 |
| Mar 5, 2026 | 679.00 | 689.00 | 679.00 | 681.00 | 681.00 | 1.64% | 11,200 |
| Mar 4, 2026 | 688.00 | 689.00 | 666.00 | 670.00 | 670.00 | -1.90% | 13,100 |
| Mar 3, 2026 | 693.00 | 693.00 | 683.00 | 683.00 | 683.00 | - | 3,700 |
| Mar 2, 2026 | 680.00 | 686.00 | 677.00 | 683.00 | 683.00 | -0.15% | 8,100 |
| Feb 27, 2026 | 675.00 | 687.00 | 671.00 | 684.00 | 684.00 | 1.63% | 13,700 |
| Feb 26, 2026 | 684.00 | 684.00 | 670.00 | 673.00 | 673.00 | -1.46% | 14,300 |
| Feb 25, 2026 | 688.00 | 689.00 | 682.00 | 683.00 | 683.00 | -0.15% | 5,900 |
| Feb 24, 2026 | 688.00 | 689.00 | 683.00 | 684.00 | 684.00 | -0.58% | 3,400 |
| Feb 20, 2026 | 684.00 | 693.00 | 684.00 | 688.00 | 688.00 | 0.29% | 5,200 |
| Feb 19, 2026 | 690.00 | 700.00 | 686.00 | 686.00 | 686.00 | -0.72% | 5,700 |
| Feb 18, 2026 | 699.00 | 699.00 | 687.00 | 691.00 | 691.00 | - | 3,800 |
| Feb 17, 2026 | 696.00 | 705.00 | 691.00 | 691.00 | 691.00 | 0.73% | 7,200 |
| Feb 16, 2026 | 690.00 | 691.00 | 682.00 | 686.00 | 686.00 | -0.87% | 8,100 |
| Feb 13, 2026 | 703.00 | 705.00 | 692.00 | 692.00 | 692.00 | -1.56% | 7,300 |
| Feb 12, 2026 | 710.00 | 710.00 | 689.00 | 703.00 | 703.00 | -0.85% | 14,800 |
| Feb 10, 2026 | 698.00 | 709.00 | 692.00 | 709.00 | 709.00 | 0.57% | 9,900 |
| Feb 9, 2026 | 712.00 | 713.00 | 697.00 | 705.00 | 705.00 | -0.56% | 11,800 |
| Feb 6, 2026 | 709.00 | 720.00 | 702.00 | 709.00 | 709.00 | - | 23,900 |
| Feb 5, 2026 | 707.00 | 712.00 | 707.00 | 709.00 | 709.00 | 0.42% | 4,200 |
| Feb 4, 2026 | 707.00 | 714.00 | 705.00 | 706.00 | 706.00 | - | 20,500 |
| Feb 3, 2026 | 708.00 | 716.00 | 706.00 | 706.00 | 706.00 | -0.42% | 12,700 |
| Feb 2, 2026 | 721.00 | 724.00 | 709.00 | 709.00 | 709.00 | -0.42% | 6,600 |
| Jan 30, 2026 | 711.00 | 715.00 | 710.00 | 712.00 | 712.00 | -0.14% | 3,300 |
| Jan 29, 2026 | 712.00 | 719.00 | 710.00 | 713.00 | 713.00 | 0.14% | 7,100 |
| Jan 28, 2026 | 715.00 | 728.00 | 710.00 | 712.00 | 712.00 | -0.42% | 5,300 |
| Jan 27, 2026 | 718.00 | 722.00 | 713.00 | 715.00 | 715.00 | -0.69% | 15,400 |
| Jan 26, 2026 | 726.00 | 726.00 | 719.00 | 720.00 | 720.00 | -0.69% | 11,100 |
| Jan 23, 2026 | 725.00 | 731.00 | 724.00 | 725.00 | 725.00 | -0.55% | 5,600 |
| Jan 22, 2026 | 729.00 | 733.00 | 723.00 | 729.00 | 729.00 | 0.69% | 11,100 |
| Jan 21, 2026 | 726.00 | 731.00 | 720.00 | 724.00 | 724.00 | -1.09% | 17,800 |
| Jan 20, 2026 | 738.00 | 738.00 | 729.00 | 732.00 | 732.00 | -0.54% | 9,200 |
| Jan 19, 2026 | 733.00 | 746.00 | 731.00 | 736.00 | 736.00 | - | 9,400 |
| Jan 16, 2026 | 745.00 | 745.00 | 724.00 | 736.00 | 736.00 | -0.54% | 31,100 |
| Jan 15, 2026 | 733.00 | 750.00 | 725.00 | 740.00 | 740.00 | -7.85% | 48,200 |
| Jan 14, 2026 | 800.00 | 811.00 | 799.00 | 803.00 | 803.00 | -0.12% | 14,400 |