Softtex Co.,Ltd. (TYO:550A)
Japan · Delayed Price · Currency is JPY 2,259.00
-12.00 (-0.53%)
Last updated: Jul 22, 2026, 2:10 PM JST
Softtex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2,272.00 | 2,321.00 | 2,206.00 | 2,206.00 | 2,206.00 | -2.86% | 7,700 |
| Jul 21, 2026 | 2,270.00 | 2,336.00 | 2,232.00 | 2,271.00 | 2,271.00 | 0.49% | 5,300 |
| Jul 17, 2026 | 2,255.00 | 2,280.00 | 2,150.00 | 2,260.00 | 2,260.00 | -0.88% | 16,100 |
| Jul 16, 2026 | 2,350.00 | 2,402.00 | 2,261.00 | 2,280.00 | 2,280.00 | -1.98% | 11,700 |
| Jul 15, 2026 | 2,237.00 | 2,359.00 | 2,237.00 | 2,326.00 | 2,326.00 | 3.84% | 6,200 |
| Jul 14, 2026 | 2,296.00 | 2,296.00 | 2,220.00 | 2,240.00 | 2,240.00 | -3.03% | 7,800 |
| Jul 13, 2026 | 2,344.00 | 2,399.00 | 2,300.00 | 2,310.00 | 2,310.00 | -1.91% | 12,400 |
| Jul 10, 2026 | 2,385.00 | 2,470.00 | 2,350.00 | 2,355.00 | 2,355.00 | -2.28% | 12,500 |
| Jul 9, 2026 | 2,491.00 | 2,650.00 | 2,350.00 | 2,410.00 | 2,410.00 | -7.31% | 21,200 |
| Jul 8, 2026 | 2,738.00 | 3,075.00 | 2,360.00 | 2,600.00 | 2,600.00 | -1.44% | 175,200 |
| Jul 7, 2026 | 2,138.00 | 2,638.00 | 2,131.00 | 2,638.00 | 2,638.00 | 23.39% | 79,700 |
| Jul 6, 2026 | 2,087.00 | 2,153.00 | 2,087.00 | 2,138.00 | 2,138.00 | 2.49% | 4,100 |
| Jul 3, 2026 | 2,055.00 | 2,087.00 | 2,050.00 | 2,086.00 | 2,086.00 | 0.05% | 3,500 |
| Jul 2, 2026 | 2,042.00 | 2,085.00 | 2,034.00 | 2,085.00 | 2,085.00 | -0.14% | 5,300 |
| Jul 1, 2026 | 2,087.00 | 2,114.00 | 2,035.00 | 2,088.00 | 2,088.00 | -1.04% | 7,800 |
| Jun 30, 2026 | 2,135.00 | 2,152.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.08% | 8,200 |
| Jun 29, 2026 | 2,140.00 | 2,254.00 | 2,133.00 | 2,133.00 | 2,133.00 | - | 12,000 |
| Jun 26, 2026 | 2,468.00 | 2,507.00 | 2,080.00 | 2,133.00 | 2,133.00 | -9.92% | 56,500 |
| Jun 25, 2026 | 2,249.00 | 2,368.00 | 2,141.00 | 2,368.00 | 2,368.00 | 20.33% | 33,100 |
| Jun 24, 2026 | 1,965.00 | 2,040.00 | 1,965.00 | 1,968.00 | 1,968.00 | - | 6,200 |
| Jun 23, 2026 | 1,959.00 | 2,127.00 | 1,959.00 | 1,968.00 | 1,968.00 | 1.03% | 15,200 |
| Jun 22, 2026 | 1,930.00 | 1,965.00 | 1,928.00 | 1,948.00 | 1,948.00 | 0.88% | 3,700 |
| Jun 19, 2026 | 1,987.00 | 1,987.00 | 1,930.00 | 1,931.00 | 1,931.00 | -2.82% | 7,300 |
| Jun 18, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,987.00 | 1,987.00 | -0.15% | 3,200 |
| Jun 17, 2026 | 1,955.00 | 2,012.00 | 1,950.00 | 1,990.00 | 1,990.00 | 0.56% | 10,800 |
| Jun 16, 2026 | 1,974.00 | 1,998.00 | 1,936.00 | 1,979.00 | 1,979.00 | 0.20% | 9,400 |
| Jun 15, 2026 | 2,000.00 | 2,000.00 | 1,955.00 | 1,975.00 | 1,975.00 | -1.00% | 9,900 |
| Jun 12, 2026 | 2,009.00 | 2,080.00 | 1,953.00 | 1,995.00 | 1,995.00 | 0.20% | 10,500 |
| Jun 11, 2026 | 1,968.00 | 2,053.00 | 1,950.00 | 1,991.00 | 1,991.00 | 1.17% | 8,700 |
| Jun 10, 2026 | 2,058.00 | 2,058.00 | 1,958.00 | 1,968.00 | 1,968.00 | -4.37% | 16,800 |
| Jun 9, 2026 | 2,120.00 | 2,131.00 | 2,031.00 | 2,058.00 | 2,058.00 | -3.43% | 9,200 |
| Jun 8, 2026 | 2,140.00 | 2,169.00 | 2,016.00 | 2,131.00 | 2,131.00 | -4.87% | 18,700 |
| Jun 5, 2026 | 2,288.00 | 2,500.00 | 2,222.00 | 2,240.00 | 2,240.00 | -4.19% | 27,400 |
| Jun 4, 2026 | 2,530.00 | 2,530.00 | 2,300.00 | 2,338.00 | 2,338.00 | -14.36% | 49,600 |
| Jun 3, 2026 | 3,150.00 | 3,250.00 | 2,576.00 | 2,730.00 | 2,730.00 | -3.23% | 139,900 |
| Jun 2, 2026 | 2,321.00 | 2,821.00 | 2,241.00 | 2,821.00 | 2,821.00 | 21.54% | 165,800 |
| Jun 1, 2026 | 1,922.00 | 2,322.00 | 1,922.00 | 2,321.00 | 2,321.00 | 20.76% | 45,300 |
| May 29, 2026 | 1,954.00 | 1,964.00 | 1,922.00 | 1,922.00 | 1,922.00 | -1.89% | 8,400 |
| May 28, 2026 | 1,961.00 | 1,986.00 | 1,955.00 | 1,959.00 | 1,959.00 | -1.01% | 3,600 |
| May 27, 2026 | 1,994.00 | 1,998.00 | 1,950.00 | 1,979.00 | 1,979.00 | -3.37% | 7,600 |
| May 26, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,048.00 | 2,048.00 | -0.10% | 2,900 |
| May 25, 2026 | 2,007.00 | 2,100.00 | 1,980.00 | 2,050.00 | 2,050.00 | 3.54% | 7,200 |
| May 22, 2026 | 1,971.00 | 2,005.00 | 1,971.00 | 1,980.00 | 1,980.00 | -1.05% | 6,000 |
| May 21, 2026 | 2,092.00 | 2,100.00 | 1,961.00 | 2,001.00 | 2,001.00 | -3.01% | 8,300 |
| May 20, 2026 | 1,997.00 | 2,063.00 | 1,961.00 | 2,063.00 | 2,063.00 | 4.46% | 13,600 |
| May 19, 2026 | 2,035.00 | 2,050.00 | 1,974.00 | 1,975.00 | 1,975.00 | -5.28% | 14,700 |
| 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 |