SOLXYZ Co., Ltd. (TYO:4284)
Japan · Delayed Price · Currency is JPY 532.00
+5.00 (0.95%)
Jan 23, 2026, 3:30 PM JST
SOLXYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 529.00 | 542.00 | 529.00 | 532.00 | 532.00 | 0.95% | 116,600 |
| Jan 22, 2026 | 525.00 | 531.00 | 525.00 | 527.00 | 527.00 | 0.57% | 43,400 |
| Jan 21, 2026 | 521.00 | 529.00 | 519.00 | 524.00 | 524.00 | -0.95% | 75,900 |
| Jan 20, 2026 | 527.00 | 532.00 | 523.00 | 529.00 | 529.00 | 0.57% | 72,100 |
| Jan 19, 2026 | 525.00 | 526.00 | 519.00 | 526.00 | 526.00 | -0.75% | 46,400 |
| Jan 16, 2026 | 530.00 | 531.00 | 518.00 | 530.00 | 530.00 | - | 59,900 |
| Jan 15, 2026 | 518.00 | 530.00 | 514.00 | 530.00 | 530.00 | 2.32% | 65,200 |
| Jan 14, 2026 | 509.00 | 521.00 | 509.00 | 518.00 | 518.00 | 0.58% | 94,800 |
| Jan 13, 2026 | 521.00 | 524.00 | 512.00 | 515.00 | 515.00 | -0.58% | 90,900 |
| Jan 9, 2026 | 511.00 | 518.00 | 508.00 | 518.00 | 518.00 | 0.97% | 79,700 |
| Jan 8, 2026 | 531.00 | 532.00 | 510.00 | 513.00 | 513.00 | 0.39% | 298,500 |
| Jan 7, 2026 | 479.00 | 514.00 | 477.00 | 511.00 | 511.00 | 6.90% | 296,700 |
| Jan 6, 2026 | 476.00 | 483.00 | 474.00 | 478.00 | 478.00 | 0.84% | 92,600 |
| Jan 5, 2026 | 479.00 | 481.00 | 474.00 | 474.00 | 474.00 | -0.63% | 52,000 |
| Dec 30, 2025 | 478.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.21% | 32,600 |
| Dec 29, 2025 | 486.00 | 487.00 | 475.00 | 478.00 | 478.00 | -2.85% | 78,600 |
| Dec 26, 2025 | 494.00 | 497.00 | 489.00 | 492.00 | 478.00 | -0.81% | 82,000 |
| Dec 25, 2025 | 489.00 | 500.00 | 485.00 | 496.00 | 481.89 | 1.43% | 118,000 |
| Dec 24, 2025 | 489.00 | 489.00 | 483.00 | 489.00 | 475.09 | 0.20% | 50,600 |
| Dec 23, 2025 | 485.00 | 489.00 | 480.00 | 488.00 | 474.11 | 0.83% | 80,300 |
| Dec 22, 2025 | 486.00 | 490.00 | 475.00 | 484.00 | 470.23 | 4.76% | 168,300 |
| Dec 19, 2025 | 463.00 | 470.00 | 460.00 | 462.00 | 448.85 | 0.43% | 31,800 |
| Dec 18, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 446.91 | 0.44% | 20,100 |
| Dec 17, 2025 | 465.00 | 465.00 | 458.00 | 458.00 | 444.97 | -0.65% | 38,800 |
| Dec 16, 2025 | 466.00 | 466.00 | 461.00 | 461.00 | 447.88 | -1.28% | 33,300 |
| Dec 15, 2025 | 465.00 | 467.00 | 463.00 | 467.00 | 453.71 | 0.86% | 24,900 |
| Dec 12, 2025 | 464.00 | 466.00 | 463.00 | 463.00 | 449.83 | - | 19,000 |
| Dec 11, 2025 | 473.00 | 473.00 | 462.00 | 463.00 | 449.83 | -2.32% | 48,800 |
| Dec 10, 2025 | 475.00 | 475.00 | 469.00 | 474.00 | 460.51 | -0.21% | 23,500 |
| Dec 9, 2025 | 476.00 | 477.00 | 470.00 | 475.00 | 461.48 | 1.06% | 30,000 |
| Dec 8, 2025 | 467.00 | 471.00 | 466.00 | 470.00 | 456.63 | 0.64% | 28,100 |
| Dec 5, 2025 | 475.00 | 475.00 | 461.00 | 467.00 | 453.71 | -1.06% | 85,800 |
| Dec 4, 2025 | 472.00 | 477.00 | 470.00 | 472.00 | 458.57 | -0.21% | 28,700 |
| Dec 3, 2025 | 481.00 | 481.00 | 471.00 | 473.00 | 459.54 | - | 28,600 |
| Dec 2, 2025 | 491.00 | 491.00 | 472.00 | 473.00 | 459.54 | -3.67% | 60,100 |
| Dec 1, 2025 | 494.00 | 495.00 | 480.00 | 491.00 | 477.03 | 2.72% | 153,100 |
| Nov 28, 2025 | 470.00 | 479.00 | 470.00 | 478.00 | 464.40 | 1.70% | 60,100 |
| Nov 27, 2025 | 474.00 | 474.00 | 467.00 | 470.00 | 456.63 | -0.42% | 17,600 |
| Nov 26, 2025 | 469.00 | 474.00 | 467.00 | 472.00 | 458.57 | 1.51% | 32,500 |
| Nov 25, 2025 | 468.00 | 470.00 | 462.00 | 465.00 | 451.77 | -1.06% | 31,000 |
| Nov 21, 2025 | 465.00 | 470.00 | 462.00 | 470.00 | 456.63 | - | 30,700 |
| Nov 20, 2025 | 468.00 | 473.00 | 462.00 | 470.00 | 456.63 | 1.08% | 49,900 |
| Nov 19, 2025 | 456.00 | 470.00 | 455.00 | 465.00 | 451.77 | 1.97% | 67,600 |
| Nov 18, 2025 | 468.00 | 468.00 | 455.00 | 456.00 | 443.02 | -3.59% | 66,300 |
| Nov 17, 2025 | 478.00 | 478.00 | 470.00 | 473.00 | 459.54 | -1.05% | 32,100 |
| Nov 14, 2025 | 474.00 | 478.00 | 468.00 | 478.00 | 464.40 | 0.21% | 46,400 |
| Nov 13, 2025 | 477.00 | 479.00 | 473.00 | 477.00 | 463.43 | 0.21% | 59,800 |
| Nov 12, 2025 | 470.00 | 478.00 | 464.00 | 476.00 | 462.46 | 1.49% | 95,200 |
| Nov 11, 2025 | 470.00 | 471.00 | 458.00 | 469.00 | 455.65 | 1.96% | 171,700 |
| Nov 10, 2025 | 447.00 | 461.00 | 441.00 | 460.00 | 446.91 | 6.98% | 158,900 |