Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 576.00
+7.00 (1.23%)
May 7, 2026, 12:58 PM JST
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 579.00 | 579.00 | 568.00 | 569.00 | 569.00 | -2.23% | 4,100 |
| Apr 30, 2026 | 595.00 | 595.00 | 577.00 | 582.00 | 582.00 | -0.34% | 3,500 |
| Apr 28, 2026 | 582.00 | 603.00 | 571.00 | 584.00 | 584.00 | - | 25,200 |
| Apr 27, 2026 | 585.00 | 589.00 | 584.00 | 584.00 | 584.00 | -1.35% | 9,600 |
| Apr 24, 2026 | 597.00 | 612.00 | 590.00 | 592.00 | 592.00 | -0.67% | 12,900 |
| Apr 23, 2026 | 601.00 | 602.00 | 596.00 | 596.00 | 596.00 | -1.32% | 3,000 |
| Apr 22, 2026 | 606.00 | 606.00 | 597.00 | 604.00 | 604.00 | 0.50% | 6,000 |
| Apr 21, 2026 | 606.00 | 607.00 | 601.00 | 601.00 | 601.00 | -0.99% | 6,700 |
| Apr 20, 2026 | 609.00 | 611.00 | 605.00 | 607.00 | 607.00 | 0.83% | 4,300 |
| Apr 17, 2026 | 595.00 | 605.00 | 595.00 | 602.00 | 602.00 | 1.18% | 3,700 |
| Apr 16, 2026 | 601.00 | 602.00 | 595.00 | 595.00 | 595.00 | -0.34% | 17,600 |
| Apr 15, 2026 | 606.00 | 616.00 | 595.00 | 597.00 | 597.00 | -2.13% | 19,900 |
| Apr 14, 2026 | 634.00 | 637.00 | 610.00 | 610.00 | 610.00 | -8.13% | 73,000 |
| Apr 13, 2026 | 679.00 | 689.00 | 663.00 | 664.00 | 664.00 | -3.21% | 32,800 |
| Apr 10, 2026 | 685.00 | 687.00 | 682.00 | 686.00 | 686.00 | -0.72% | 3,200 |
| Apr 9, 2026 | 692.00 | 692.00 | 685.00 | 691.00 | 691.00 | -0.14% | 2,300 |
| Apr 8, 2026 | 683.00 | 693.00 | 678.00 | 692.00 | 692.00 | 1.32% | 5,700 |
| Apr 7, 2026 | 684.00 | 691.00 | 683.00 | 683.00 | 683.00 | -0.29% | 2,900 |
| Apr 6, 2026 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.44% | 500 |
| Apr 3, 2026 | 680.00 | 688.00 | 680.00 | 688.00 | 688.00 | 1.33% | 4,800 |
| Apr 2, 2026 | 685.00 | 685.00 | 679.00 | 679.00 | 679.00 | -2.02% | 1,500 |
| Apr 1, 2026 | 682.00 | 693.00 | 680.00 | 693.00 | 693.00 | 3.28% | 5,500 |
| Mar 31, 2026 | 671.00 | 680.00 | 670.00 | 671.00 | 671.00 | -0.30% | 3,700 |
| Mar 30, 2026 | 673.00 | 677.00 | 662.00 | 673.00 | 673.00 | - | 2,100 |
| Mar 27, 2026 | 687.00 | 687.00 | 673.00 | 673.00 | 673.00 | -0.59% | 3,400 |
| 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 |