Skip to main content
logo
Softtex Co.,Ltd. (TYO:550A)
Japan flag Japan · Delayed Price · Currency is JPY
2,259.00
+16.00 (0.71%)
Sep 30, 2026, 3:30 PM JST

Softtex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20262,133.002,190.002,133.002,160.002,121.080.42%700
Aug 3, 20262,151.002,152.002,114.002,151.002,112.24-2,600
Jul 31, 20262,162.002,162.002,135.002,151.002,112.24-0.37%3,700
Jul 30, 20262,195.002,195.002,131.002,159.002,120.10-3.83%6,000
Jul 29, 20262,237.002,262.002,169.002,245.002,204.550.36%5,300
Jul 28, 20262,280.002,300.002,237.002,237.002,196.69-3.99%4,000
Jul 27, 20262,250.002,391.002,223.002,330.002,288.028.37%13,900
Jul 24, 20262,135.002,169.002,112.002,150.002,111.26-1.33%9,200
Jul 23, 20262,211.002,230.002,123.002,179.002,139.74-1.22%8,100
Jul 22, 20262,272.002,321.002,206.002,206.002,166.25-2.86%7,700
Jul 21, 20262,270.002,336.002,232.002,271.002,230.080.49%5,300
Jul 17, 20262,255.002,280.002,150.002,260.002,219.28-0.88%16,100
Jul 16, 20262,350.002,402.002,261.002,280.002,238.92-1.98%11,700