Silicon Studio Corporation (TYO:3907)
Japan · Delayed Price · Currency is JPY 2,098.00
+163.00 (8.42%)
May 27, 2026, 3:30 PM JST
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,938.00 | 2,190.00 | 1,767.00 | 1,789.00 | - | -7.55% | 1,110,800 |
| 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 |
| 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 |