Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 2,130.00
-45.00 (-2.07%)
Sep 25, 2026, 3:30 PM JST
Silicon Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,169.00 | 2,268.00 | 2,084.00 | 2,130.00 | 2,130.00 | -2.07% | 251,400 |
| Sep 24, 2026 | 2,100.00 | 2,385.00 | 2,100.00 | 2,175.00 | 2,175.00 | 5.07% | 1,100,300 |
| Sep 18, 2026 | 2,111.00 | 2,255.00 | 2,028.00 | 2,070.00 | 2,070.00 | -4.21% | 439,900 |
| Sep 17, 2026 | 2,058.00 | 2,274.00 | 2,038.00 | 2,161.00 | 2,161.00 | 7.35% | 485,300 |
| Sep 16, 2026 | 1,956.00 | 2,040.00 | 1,903.00 | 2,013.00 | 2,013.00 | 2.91% | 196,800 |
| Sep 15, 2026 | 1,927.00 | 1,995.00 | 1,833.00 | 1,956.00 | 1,956.00 | 0.05% | 168,100 |
| Sep 14, 2026 | 1,996.00 | 1,997.00 | 1,810.00 | 1,955.00 | 1,955.00 | -7.61% | 304,500 |
| Sep 11, 2026 | 2,141.00 | 2,171.00 | 2,061.00 | 2,116.00 | 2,116.00 | -5.45% | 203,100 |
| Sep 10, 2026 | 2,131.00 | 2,243.00 | 2,101.00 | 2,238.00 | 2,238.00 | 5.52% | 277,700 |
| Sep 9, 2026 | 2,093.00 | 2,176.00 | 2,061.00 | 2,121.00 | 2,121.00 | 1.73% | 311,400 |
| Sep 8, 2026 | 2,038.00 | 2,345.00 | 2,035.00 | 2,085.00 | 2,085.00 | 0.43% | 579,600 |
| Sep 7, 2026 | 2,222.00 | 2,290.00 | 2,050.00 | 2,076.00 | 2,076.00 | -4.42% | 347,400 |
| Sep 4, 2026 | 2,289.00 | 2,319.00 | 2,104.00 | 2,172.00 | 2,172.00 | -8.24% | 448,800 |
| Sep 3, 2026 | 1,959.00 | 2,382.00 | 1,920.00 | 2,367.00 | 2,367.00 | 19.42% | 1,158,400 |
| Sep 2, 2026 | 1,964.00 | 2,030.00 | 1,927.00 | 1,982.00 | 1,982.00 | -5.66% | 412,300 |
| Sep 1, 2026 | 2,240.00 | 2,302.00 | 2,079.00 | 2,101.00 | 2,101.00 | -10.44% | 738,200 |
| Aug 31, 2026 | 2,661.00 | 2,988.00 | 2,346.00 | 2,346.00 | 2,346.00 | -10.97% | 2,193,500 |
| Aug 28, 2026 | 2,630.00 | 2,635.00 | 2,535.00 | 2,635.00 | 2,635.00 | 23.42% | 777,200 |
| Aug 27, 2026 | 2,160.00 | 2,365.00 | 2,050.00 | 2,135.00 | 2,135.00 | 4.15% | 1,426,400 |
| Aug 26, 2026 | 2,035.00 | 2,155.00 | 1,962.00 | 2,050.00 | 2,050.00 | 16.81% | 1,636,000 |
| Aug 25, 2026 | 1,762.00 | 1,888.00 | 1,703.00 | 1,755.00 | 1,755.00 | -1.79% | 526,900 |
| Aug 24, 2026 | 1,821.00 | 2,069.00 | 1,755.00 | 1,787.00 | 1,787.00 | 2.35% | 1,434,200 |
| Aug 21, 2026 | 1,763.00 | 1,843.00 | 1,653.00 | 1,746.00 | 1,746.00 | -4.17% | 656,100 |
| Aug 20, 2026 | 1,679.00 | 1,885.00 | 1,659.00 | 1,822.00 | 1,822.00 | 15.54% | 1,899,200 |
| Aug 19, 2026 | 1,490.00 | 1,684.00 | 1,457.00 | 1,577.00 | 1,577.00 | 3.21% | 736,600 |
| Aug 18, 2026 | 1,464.00 | 1,570.00 | 1,434.00 | 1,528.00 | 1,528.00 | 3.59% | 364,700 |
| Aug 17, 2026 | 1,515.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1,475.00 | -7.52% | 314,900 |
| Aug 14, 2026 | 1,442.00 | 1,636.00 | 1,390.00 | 1,595.00 | 1,595.00 | 8.36% | 755,700 |
| Aug 13, 2026 | 1,476.00 | 1,560.00 | 1,425.00 | 1,472.00 | 1,472.00 | -9.02% | 812,000 |
| Aug 12, 2026 | 1,750.00 | 1,900.00 | 1,615.00 | 1,618.00 | 1,618.00 | -0.74% | 2,015,200 |
| Aug 10, 2026 | 1,633.00 | 1,788.00 | 1,553.00 | 1,630.00 | 1,630.00 | -2.57% | 1,702,100 |
| Aug 7, 2026 | 1,450.00 | 1,673.00 | 1,329.00 | 1,673.00 | 1,673.00 | 19.16% | 1,614,100 |
| Aug 6, 2026 | 1,608.00 | 1,713.00 | 1,350.00 | 1,404.00 | 1,404.00 | -7.02% | 3,131,000 |
| Aug 5, 2026 | 1,250.00 | 1,510.00 | 1,250.00 | 1,510.00 | 1,510.00 | 24.79% | 2,617,500 |
| Aug 4, 2026 | 1,091.00 | 1,335.00 | 1,085.00 | 1,210.00 | 1,210.00 | 11.42% | 1,517,800 |
| Aug 3, 2026 | 1,060.00 | 1,157.00 | 1,030.00 | 1,086.00 | 1,086.00 | 8.17% | 1,124,200 |
| Jul 31, 2026 | 1,108.00 | 1,230.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.38% | 1,240,600 |
| Jul 30, 2026 | 1,190.00 | 1,234.00 | 1,018.00 | 1,018.00 | 1,018.00 | -22.76% | 1,270,300 |
| Jul 29, 2026 | 1,018.00 | 1,318.00 | 1,007.00 | 1,318.00 | 1,318.00 | 29.47% | 1,610,300 |
| Jul 28, 2026 | 1,196.00 | 1,248.00 | 983.00 | 1,018.00 | 1,018.00 | -12.69% | 1,691,800 |
| Jul 27, 2026 | 1,200.00 | 1,377.00 | 1,103.00 | 1,166.00 | 1,166.00 | 5.05% | 2,692,900 |
| Jul 24, 2026 | 1,044.00 | 1,350.00 | 964.00 | 1,110.00 | 1,110.00 | 5.31% | 3,169,500 |
| Jul 23, 2026 | 1,054.00 | 1,054.00 | 1,002.00 | 1,054.00 | 1,054.00 | 16.59% | 287,700 |
| Jul 22, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 19.89% | 10,400 |
| Jul 21, 2026 | 674.00 | 754.00 | 674.00 | 754.00 | 754.00 | 15.29% | 118,300 |
| Jul 17, 2026 | 688.00 | 697.00 | 640.00 | 654.00 | 654.00 | -5.63% | 163,500 |
| Jul 16, 2026 | 735.00 | 741.00 | 686.00 | 693.00 | 693.00 | -4.28% | 185,800 |
| Jul 15, 2026 | 715.00 | 730.00 | 685.00 | 724.00 | 724.00 | -4.11% | 213,400 |
| Jul 14, 2026 | 755.00 | 765.00 | 755.00 | 755.00 | 755.00 | -16.57% | 80,300 |
| Jul 13, 2026 | 928.00 | 948.00 | 890.00 | 905.00 | 905.00 | -2.48% | 58,300 |