Softtex Co.,Ltd. (TYO:550A)
Japan · Delayed Price · Currency is JPY 2,018.00
-67.00 (-3.21%)
Last updated: May 19, 2026, 10:37 AM JST
Softtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2,035.00 | 2,050.00 | 2,010.00 | 2,018.00 | - | -3.21% | 800 |
| May 18, 2026 | 2,279.00 | 2,279.00 | 2,076.00 | 2,085.00 | 2,085.00 | -8.55% | 17,900 |
| May 15, 2026 | 2,300.00 | 2,300.00 | 2,211.00 | 2,280.00 | 2,280.00 | -0.87% | 10,400 |
| May 14, 2026 | 2,398.00 | 2,423.00 | 2,300.00 | 2,300.00 | 2,300.00 | -3.97% | 5,000 |
| May 13, 2026 | 2,412.00 | 2,460.00 | 2,395.00 | 2,395.00 | 2,395.00 | -2.24% | 6,100 |
| May 12, 2026 | 2,498.00 | 2,505.00 | 2,450.00 | 2,450.00 | 2,450.00 | -1.05% | 7,700 |
| May 11, 2026 | 2,520.00 | 2,520.00 | 2,455.00 | 2,476.00 | 2,476.00 | -2.37% | 9,600 |
| May 8, 2026 | 2,500.00 | 2,585.00 | 2,371.00 | 2,536.00 | 2,536.00 | -0.16% | 40,500 |
| May 7, 2026 | 2,681.00 | 2,681.00 | 2,522.00 | 2,540.00 | 2,540.00 | -5.05% | 24,500 |
| May 1, 2026 | 2,732.00 | 2,775.00 | 2,670.00 | 2,675.00 | 2,675.00 | -3.85% | 22,300 |
| Apr 30, 2026 | 2,766.00 | 2,881.00 | 2,751.00 | 2,782.00 | 2,782.00 | 1.57% | 28,800 |
| Apr 28, 2026 | 2,722.00 | 2,839.00 | 2,706.00 | 2,739.00 | 2,739.00 | 0.62% | 38,900 |
| Apr 27, 2026 | 3,000.00 | 3,000.00 | 2,690.00 | 2,722.00 | 2,722.00 | -9.72% | 89,000 |
| Apr 24, 2026 | 3,205.00 | 3,480.00 | 2,990.00 | 3,015.00 | 3,015.00 | -5.93% | 252,000 |
| Apr 23, 2026 | 3,070.00 | 3,240.00 | 2,985.00 | 3,205.00 | 3,205.00 | 2.07% | 83,400 |
| Apr 22, 2026 | 3,090.00 | 3,305.00 | 3,025.00 | 3,140.00 | 3,140.00 | -2.79% | 88,200 |
| Apr 21, 2026 | 3,260.00 | 3,470.00 | 3,155.00 | 3,230.00 | 3,230.00 | -3.00% | 120,000 |
| Apr 20, 2026 | 3,475.00 | 3,510.00 | 3,165.00 | 3,330.00 | 3,330.00 | -6.98% | 242,100 |
| Apr 17, 2026 | 3,650.00 | 4,050.00 | 3,565.00 | 3,580.00 | 3,580.00 | -6.65% | 259,600 |
| Apr 16, 2026 | 3,905.00 | 4,440.00 | 3,800.00 | 3,835.00 | 3,835.00 | -6.80% | 410,500 |
| Apr 15, 2026 | 4,935.00 | 5,220.00 | 3,835.00 | 4,115.00 | 4,115.00 | -8.86% | 823,900 |
| Apr 14, 2026 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 18.35% | 6,700 |
| Apr 13, 2026 | 3,350.00 | 3,815.00 | 3,330.00 | 3,815.00 | 3,815.00 | 22.47% | 257,100 |
| Apr 10, 2026 | 2,755.00 | 3,115.00 | 2,650.00 | 3,115.00 | 3,115.00 | 19.21% | 452,300 |