Skip to main content
logo
Softtex Co.,Ltd. (TYO:550A)
Japan flag Japan · Delayed Price · Currency is JPY
2,200.00
-3.00 (-0.14%)
Sep 3, 2026, 3:30 PM JST

Softtex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,172.002,211.002,172.002,203.002,203.001.47%1,500
Sep 1, 20262,199.002,230.002,168.002,171.002,171.00-0.55%3,300
Aug 31, 20262,181.002,199.002,181.002,183.002,183.00-700
Aug 28, 20262,220.002,228.002,180.002,183.002,183.00-1.44%1,600
Aug 27, 20262,172.002,215.002,160.002,215.002,215.001.84%2,600
Aug 26, 20262,209.002,209.002,174.002,175.002,175.00-0.87%800
Aug 25, 20262,222.002,228.002,194.002,194.002,194.001.01%4,800
Aug 24, 20262,195.002,200.002,172.002,172.002,172.00-1.50%1,800
Aug 21, 20262,210.002,210.002,170.002,205.002,205.00-0.23%700
Aug 20, 20262,151.002,210.002,151.002,210.002,210.000.55%1,100
Aug 19, 20262,164.002,199.002,140.002,198.002,198.001.62%1,100
Aug 18, 20262,195.002,200.002,147.002,163.002,163.00-1.46%800
Aug 17, 20262,129.002,230.002,129.002,195.002,195.002.91%5,300
Aug 14, 20262,180.002,180.002,126.002,133.002,133.00-1.25%1,600
Aug 13, 20262,153.002,160.002,134.002,160.002,160.002.71%1,800
Aug 12, 20262,153.002,165.002,025.002,103.002,103.00-3.62%11,600
Aug 10, 20262,220.002,228.002,175.002,182.002,182.000.37%2,700
Aug 7, 20262,180.002,208.002,171.002,174.002,174.000.18%2,300
Aug 6, 20262,189.002,207.002,161.002,170.002,170.00-1.14%2,800
Aug 5, 20262,160.002,203.002,160.002,195.002,195.001.62%3,300
Aug 4, 20262,133.002,190.002,133.002,160.002,160.000.42%700
Aug 3, 20262,151.002,152.002,114.002,151.002,151.00-2,600
Jul 31, 20262,162.002,162.002,135.002,151.002,151.00-0.37%3,700
Jul 30, 20262,195.002,195.002,131.002,159.002,159.00-3.83%6,000
Jul 29, 20262,237.002,262.002,169.002,245.002,245.000.36%5,300
Jul 28, 20262,280.002,300.002,237.002,237.002,237.00-3.99%4,000
Jul 27, 20262,250.002,391.002,223.002,330.002,330.008.37%13,900
Jul 24, 20262,135.002,169.002,112.002,150.002,150.00-1.33%9,200
Jul 23, 20262,211.002,230.002,123.002,179.002,179.00-1.22%8,100
Jul 22, 20262,272.002,321.002,206.002,206.002,206.00-2.86%7,700
Jul 21, 20262,270.002,336.002,232.002,271.002,271.000.49%5,300
Jul 17, 20262,255.002,280.002,150.002,260.002,260.00-0.88%16,100
Jul 16, 20262,350.002,402.002,261.002,280.002,280.00-1.98%11,700
Jul 15, 20262,237.002,359.002,237.002,326.002,326.003.84%6,200
Jul 14, 20262,296.002,296.002,220.002,240.002,240.00-3.03%7,800
Jul 13, 20262,344.002,399.002,300.002,310.002,310.00-1.91%12,400
Jul 10, 20262,385.002,470.002,350.002,355.002,355.00-2.28%12,500
Jul 9, 20262,491.002,650.002,350.002,410.002,410.00-7.31%21,200
Jul 8, 20262,738.003,075.002,360.002,600.002,600.00-1.44%175,200
Jul 7, 20262,138.002,638.002,131.002,638.002,638.0023.39%79,700
Jul 6, 20262,087.002,153.002,087.002,138.002,138.002.49%4,100
Jul 3, 20262,055.002,087.002,050.002,086.002,086.000.05%3,500
Jul 2, 20262,042.002,085.002,034.002,085.002,085.00-0.14%5,300
Jul 1, 20262,087.002,114.002,035.002,088.002,088.00-1.04%7,800
Jun 30, 20262,135.002,152.002,100.002,110.002,110.00-1.08%8,200
Jun 29, 20262,140.002,254.002,133.002,133.002,133.00-12,000
Jun 26, 20262,468.002,507.002,080.002,133.002,133.00-9.92%56,500
Jun 25, 20262,249.002,368.002,141.002,368.002,368.0020.33%33,100
Jun 24, 20261,965.002,040.001,965.001,968.001,968.00-6,200
Jun 23, 20261,959.002,127.001,959.001,968.001,968.001.03%15,200