Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 884.00
+22.00 (2.55%)
Jun 17, 2026, 11:24 AM JST
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 899.00 | 921.00 | 848.00 | 862.00 | 862.00 | 2.13% | 150,000 |
| Jun 15, 2026 | 915.00 | 931.00 | 834.00 | 844.00 | 844.00 | -9.25% | 177,900 |
| Jun 12, 2026 | 971.00 | 971.00 | 893.00 | 930.00 | 930.00 | -3.23% | 99,900 |
| Jun 11, 2026 | 928.00 | 1,057.00 | 914.00 | 961.00 | 961.00 | -1.23% | 260,300 |
| Jun 10, 2026 | 1,011.00 | 1,027.00 | 909.00 | 973.00 | 973.00 | -6.26% | 165,100 |
| Jun 9, 2026 | 1,186.00 | 1,245.00 | 1,018.00 | 1,038.00 | 1,038.00 | -10.21% | 215,700 |
| Jun 8, 2026 | 1,132.00 | 1,166.00 | 1,110.00 | 1,156.00 | 1,156.00 | -6.40% | 108,300 |
| Jun 5, 2026 | 1,205.00 | 1,254.00 | 1,166.00 | 1,235.00 | 1,235.00 | 2.32% | 82,100 |
| Jun 4, 2026 | 1,183.00 | 1,235.00 | 1,121.00 | 1,207.00 | 1,207.00 | -2.66% | 154,100 |
| Jun 3, 2026 | 1,168.00 | 1,405.00 | 1,168.00 | 1,240.00 | 1,240.00 | 6.53% | 584,300 |
| Jun 2, 2026 | 1,243.00 | 1,243.00 | 1,107.00 | 1,164.00 | 1,164.00 | -10.67% | 304,400 |
| Jun 1, 2026 | 1,337.00 | 1,379.00 | 1,241.00 | 1,303.00 | 1,303.00 | -6.73% | 300,900 |
| May 29, 2026 | 1,757.00 | 1,799.00 | 1,397.00 | 1,397.00 | 1,397.00 | -22.26% | 538,800 |
| May 28, 2026 | 1,918.00 | 1,950.00 | 1,735.00 | 1,797.00 | 1,797.00 | -14.35% | 402,400 |
| May 27, 2026 | 1,938.00 | 2,190.00 | 1,628.00 | 2,098.00 | 2,098.00 | 8.42% | 1,492,200 |
| May 26, 2026 | 1,650.00 | 1,950.00 | 1,420.00 | 1,935.00 | 1,935.00 | 23.25% | 1,953,100 |
| May 25, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 23.62% | 41,700 |
| May 22, 2026 | 1,203.00 | 1,400.00 | 1,068.00 | 1,270.00 | 1,270.00 | 14.11% | 2,321,800 |
| May 21, 2026 | 1,031.00 | 1,113.00 | 918.00 | 1,113.00 | 1,113.00 | 15.58% | 575,400 |
| May 20, 2026 | 1,093.00 | 1,290.00 | 908.00 | 963.00 | 963.00 | -9.41% | 2,435,700 |
| May 19, 2026 | 898.00 | 1,063.00 | 890.00 | 1,063.00 | 1,063.00 | 16.43% | 279,400 |
| May 18, 2026 | 1,012.00 | 1,045.00 | 861.00 | 913.00 | 913.00 | -4.10% | 632,700 |
| May 15, 2026 | 810.00 | 985.00 | 763.00 | 952.00 | 952.00 | 9.43% | 1,333,100 |
| May 14, 2026 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 20.83% | 201,300 |
| May 13, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 16.13% | 14,300 |
| May 12, 2026 | 590.00 | 621.00 | 590.00 | 620.00 | 620.00 | 6.90% | 17,000 |
| May 11, 2026 | 579.00 | 589.00 | 579.00 | 580.00 | 580.00 | 0.17% | 1,500 |
| May 8, 2026 | 575.00 | 579.00 | 572.00 | 579.00 | 579.00 | 0.70% | 2,100 |
| May 7, 2026 | 571.00 | 578.00 | 570.00 | 575.00 | 575.00 | 1.05% | 3,000 |
| 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 |