Skip to main content
logo
Softtex Co.,Ltd. (TYO:550A)
Japan flag Japan · Delayed Price · Currency is JPY
2,064.00
+28.00 (1.38%)
Oct 20, 2026, 3:30 PM JST

Softtex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20262,015.002,065.002,002.002,064.002,064.001.38%3,700
Oct 19, 20262,061.002,074.002,021.002,036.002,036.00-1.83%2,000
Oct 16, 20262,067.002,096.002,055.002,074.002,074.00-2.63%3,600
Oct 15, 20262,045.002,135.002,030.002,130.002,130.00-0.70%10,800
Oct 14, 20262,153.002,187.002,103.002,145.002,145.00-2.63%6,800
Oct 13, 20262,350.002,350.002,203.002,203.002,203.00-8.21%7,700
Oct 9, 20262,384.002,419.002,350.002,400.002,400.002.56%10,100
Oct 8, 20262,253.002,340.002,251.002,340.002,340.001.74%5,000
Oct 7, 20262,329.002,342.002,300.002,300.002,300.00-1.25%1,700
Oct 6, 20262,229.002,329.002,203.002,329.002,329.002.19%4,400
Oct 5, 20262,263.002,279.002,212.002,279.002,279.000.84%4,000
Oct 2, 20262,241.002,288.002,232.002,260.002,260.000.85%700
Oct 1, 20262,270.002,296.002,240.002,241.002,241.00-0.80%1,100
Sep 30, 20262,193.002,259.002,186.002,259.002,259.000.71%2,500
Sep 29, 20262,180.002,243.002,180.002,243.002,243.002.89%2,100
Sep 28, 20262,171.002,220.002,171.002,220.002,180.002.26%1,500
Sep 25, 20262,215.002,227.002,171.002,171.002,131.880.28%4,300
Sep 24, 20262,175.002,190.002,165.002,165.002,125.99-900
Sep 18, 20262,190.002,190.002,165.002,165.002,125.990.09%400
Sep 17, 20262,157.002,198.002,150.002,163.002,124.030.65%1,200
Sep 16, 20262,154.002,170.002,148.002,149.002,110.28-0.97%1,200
Sep 15, 20262,170.002,170.002,158.002,170.002,130.90-1,500
Sep 14, 20262,175.002,211.002,170.002,170.002,130.901.17%1,300
Sep 11, 20262,198.002,198.002,145.002,145.002,106.35-2.50%4,000
Sep 10, 20262,203.002,225.002,200.002,200.002,160.36-0.05%2,600
Sep 9, 20262,400.002,400.002,200.002,201.002,161.34-6.38%10,700
Sep 8, 20262,183.002,391.002,183.002,351.002,308.646.43%9,900
Sep 7, 20262,210.002,216.002,182.002,209.002,169.20-0.05%1,800
Sep 4, 20262,180.002,218.002,175.002,210.002,170.180.45%1,800
Sep 3, 20262,200.002,200.002,200.002,200.002,160.36-0.14%500
Sep 2, 20262,172.002,211.002,172.002,203.002,163.311.47%1,500
Sep 1, 20262,199.002,230.002,168.002,171.002,131.88-0.55%3,300
Aug 31, 20262,181.002,199.002,181.002,183.002,143.67-700
Aug 28, 20262,220.002,228.002,180.002,183.002,143.67-1.44%1,600
Aug 27, 20262,172.002,215.002,160.002,215.002,175.091.84%2,600
Aug 26, 20262,209.002,209.002,174.002,175.002,135.81-0.87%800
Aug 25, 20262,222.002,228.002,194.002,194.002,154.471.01%4,800
Aug 24, 20262,195.002,200.002,172.002,172.002,132.86-1.50%1,800
Aug 21, 20262,210.002,210.002,170.002,205.002,165.27-0.23%700
Aug 20, 20262,151.002,210.002,151.002,210.002,170.180.55%1,100
Aug 19, 20262,164.002,199.002,140.002,198.002,158.401.62%1,100
Aug 18, 20262,195.002,200.002,147.002,163.002,124.03-1.46%800
Aug 17, 20262,129.002,230.002,129.002,195.002,155.452.91%5,300
Aug 14, 20262,180.002,180.002,126.002,133.002,094.57-1.25%1,600
Aug 13, 20262,153.002,160.002,134.002,160.002,121.082.71%1,800
Aug 12, 20262,153.002,165.002,025.002,103.002,065.11-3.62%11,600
Aug 10, 20262,220.002,228.002,175.002,182.002,142.680.37%2,700
Aug 7, 20262,180.002,208.002,171.002,174.002,134.830.18%2,300
Aug 6, 20262,189.002,207.002,161.002,170.002,130.90-1.14%2,800
Aug 5, 20262,160.002,203.002,160.002,195.002,155.451.62%3,300