SOLIZE Holdings Corporation (TYO:5871)
Japan · Delayed Price · Currency is JPY 1,392.00
-21.00 (-1.49%)
Sep 11, 2026, 11:30 AM JST
SOLIZE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,421.00 | 1,450.00 | 1,398.00 | 1,413.00 | 1,413.00 | -1.74% | 13,600 |
| Sep 9, 2026 | 1,370.00 | 1,440.00 | 1,370.00 | 1,438.00 | 1,438.00 | 4.20% | 9,500 |
| Sep 8, 2026 | 1,369.00 | 1,410.00 | 1,359.00 | 1,380.00 | 1,380.00 | 1.47% | 9,700 |
| Sep 7, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.59% | 10,300 |
| Sep 4, 2026 | 1,414.00 | 1,420.00 | 1,382.00 | 1,382.00 | 1,382.00 | -2.26% | 12,700 |
| Sep 3, 2026 | 1,387.00 | 1,494.00 | 1,387.00 | 1,414.00 | 1,414.00 | 2.32% | 44,100 |
| Sep 2, 2026 | 1,411.00 | 1,427.00 | 1,375.00 | 1,382.00 | 1,382.00 | -2.68% | 18,500 |
| Sep 1, 2026 | 1,464.00 | 1,471.00 | 1,380.00 | 1,420.00 | 1,420.00 | -5.59% | 49,300 |
| Aug 31, 2026 | 1,400.00 | 1,587.00 | 1,380.00 | 1,504.00 | 1,504.00 | 11.08% | 132,500 |
| Aug 28, 2026 | 1,355.00 | 1,361.00 | 1,352.00 | 1,354.00 | 1,354.00 | -0.81% | 2,900 |
| Aug 27, 2026 | 1,364.00 | 1,380.00 | 1,364.00 | 1,365.00 | 1,365.00 | 0.07% | 1,900 |
| Aug 26, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.44% | 3,400 |
| Aug 25, 2026 | 1,378.00 | 1,380.00 | 1,367.00 | 1,370.00 | 1,370.00 | - | 6,500 |
| Aug 24, 2026 | 1,384.00 | 1,384.00 | 1,352.00 | 1,370.00 | 1,370.00 | -0.29% | 4,700 |
| Aug 21, 2026 | 1,366.00 | 1,374.00 | 1,352.00 | 1,374.00 | 1,374.00 | 0.51% | 3,500 |
| Aug 20, 2026 | 1,349.00 | 1,367.00 | 1,349.00 | 1,367.00 | 1,367.00 | 2.40% | 1,400 |
| Aug 19, 2026 | 1,352.00 | 1,352.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.26% | 2,900 |
| Aug 18, 2026 | 1,387.00 | 1,387.00 | 1,342.00 | 1,352.00 | 1,352.00 | -2.87% | 5,100 |
| Aug 17, 2026 | 1,344.00 | 1,392.00 | 1,344.00 | 1,392.00 | 1,392.00 | 3.88% | 5,400 |
| Aug 14, 2026 | 1,338.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.37% | 6,100 |
| Aug 13, 2026 | 1,350.00 | 1,367.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.11% | 5,300 |
| Aug 12, 2026 | 1,350.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 4,000 |
| Aug 10, 2026 | 1,405.00 | 1,410.00 | 1,331.00 | 1,350.00 | 1,350.00 | 2.66% | 17,400 |
| Aug 7, 2026 | 1,355.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,315.00 | -2.59% | 10,100 |
| Aug 6, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 3.05% | 6,500 |
| Aug 5, 2026 | 1,323.00 | 1,326.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 6,200 |
| Aug 4, 2026 | 1,319.00 | 1,319.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.53% | 3,700 |
| Aug 3, 2026 | 1,317.00 | 1,331.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.45% | 2,200 |
| Jul 31, 2026 | 1,324.00 | 1,343.00 | 1,317.00 | 1,323.00 | 1,323.00 | -0.15% | 3,400 |
| Jul 30, 2026 | 1,323.00 | 1,338.00 | 1,314.00 | 1,325.00 | 1,325.00 | 0.08% | 2,900 |
| Jul 29, 2026 | 1,325.00 | 1,325.00 | 1,320.00 | 1,324.00 | 1,324.00 | - | 5,700 |
| Jul 28, 2026 | 1,349.00 | 1,349.00 | 1,321.00 | 1,324.00 | 1,324.00 | -1.85% | 6,700 |
| Jul 27, 2026 | 1,348.00 | 1,355.00 | 1,340.00 | 1,349.00 | 1,349.00 | -1.03% | 3,200 |
| Jul 24, 2026 | 1,385.00 | 1,385.00 | 1,351.00 | 1,363.00 | 1,363.00 | -0.51% | 6,800 |
| Jul 23, 2026 | 1,383.00 | 1,383.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.08% | 2,600 |
| Jul 22, 2026 | 1,425.00 | 1,480.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.74% | 5,700 |
| Jul 21, 2026 | 1,421.00 | 1,424.00 | 1,402.00 | 1,424.00 | 1,424.00 | 1.86% | 1,200 |
| Jul 17, 2026 | 1,374.00 | 1,409.00 | 1,374.00 | 1,398.00 | 1,398.00 | 1.16% | 8,100 |
| Jul 16, 2026 | 1,372.00 | 1,390.00 | 1,360.00 | 1,382.00 | 1,382.00 | 0.73% | 4,700 |
| Jul 15, 2026 | 1,390.00 | 1,390.00 | 1,362.00 | 1,372.00 | 1,372.00 | -0.58% | 2,500 |
| Jul 14, 2026 | 1,345.00 | 1,387.00 | 1,345.00 | 1,380.00 | 1,380.00 | 2.76% | 3,500 |
| Jul 13, 2026 | 1,340.00 | 1,343.00 | 1,330.00 | 1,343.00 | 1,343.00 | 0.15% | 3,700 |
| Jul 10, 2026 | 1,341.00 | 1,341.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.83% | 1,900 |
| Jul 9, 2026 | 1,331.00 | 1,341.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.67% | 800 |
| Jul 8, 2026 | 1,343.00 | 1,343.00 | 1,326.00 | 1,339.00 | 1,339.00 | -0.22% | 1,300 |
| Jul 7, 2026 | 1,325.00 | 1,342.00 | 1,325.00 | 1,342.00 | 1,342.00 | 1.36% | 3,100 |
| Jul 6, 2026 | 1,347.00 | 1,347.00 | 1,316.00 | 1,324.00 | 1,324.00 | -0.45% | 3,000 |
| Jul 3, 2026 | 1,311.00 | 1,335.00 | 1,311.00 | 1,330.00 | 1,330.00 | 0.91% | 2,300 |
| Jul 2, 2026 | 1,324.00 | 1,325.00 | 1,305.00 | 1,318.00 | 1,318.00 | 0.53% | 2,800 |
| Jul 1, 2026 | 1,342.00 | 1,345.00 | 1,308.00 | 1,311.00 | 1,311.00 | -2.16% | 4,300 |