Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 1,595.00
+123.00 (8.36%)
Aug 14, 2026, 3:30 PM JST
Silicon Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 898.00 | 950.00 | 890.00 | 928.00 | 928.00 | 5.10% | 87,100 |
| Jul 9, 2026 | 874.00 | 893.00 | 870.00 | 883.00 | 883.00 | 1.49% | 20,400 |
| Jul 8, 2026 | 898.00 | 898.00 | 870.00 | 870.00 | 870.00 | -3.33% | 26,900 |
| Jul 7, 2026 | 890.00 | 936.00 | 884.00 | 900.00 | 900.00 | 2.86% | 89,600 |
| Jul 6, 2026 | 908.00 | 931.00 | 871.00 | 875.00 | 875.00 | -2.67% | 60,000 |
| Jul 3, 2026 | 868.00 | 929.00 | 856.00 | 899.00 | 899.00 | 2.98% | 90,500 |
| Jul 2, 2026 | 875.00 | 911.00 | 870.00 | 873.00 | 873.00 | -1.69% | 54,100 |
| Jul 1, 2026 | 902.00 | 907.00 | 877.00 | 888.00 | 888.00 | -1.11% | 72,000 |
| Jun 30, 2026 | 934.00 | 944.00 | 896.00 | 898.00 | 898.00 | -2.60% | 89,500 |
| Jun 29, 2026 | 973.00 | 985.00 | 907.00 | 922.00 | 922.00 | -2.23% | 144,000 |
| Jun 26, 2026 | 1,051.00 | 1,084.00 | 940.00 | 943.00 | 943.00 | -10.95% | 539,300 |
| Jun 25, 2026 | 939.00 | 1,059.00 | 912.00 | 1,059.00 | 1,059.00 | 16.50% | 774,100 |
| Jun 24, 2026 | 916.00 | 949.00 | 885.00 | 909.00 | 909.00 | -0.98% | 138,200 |
| Jun 23, 2026 | 1,074.00 | 1,074.00 | 911.00 | 918.00 | 918.00 | -8.11% | 698,200 |
| Jun 22, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 17.67% | 11,600 |
| Jun 19, 2026 | 838.00 | 854.00 | 811.00 | 849.00 | 849.00 | -2.19% | 90,200 |
| Jun 18, 2026 | 833.00 | 880.00 | 833.00 | 868.00 | 868.00 | 3.21% | 100,600 |
| Jun 17, 2026 | 844.00 | 892.00 | 827.00 | 841.00 | 841.00 | -2.44% | 96,100 |
| 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 |