SOLIZE Holdings Corporation (TYO:5871)
Japan · Delayed Price · Currency is JPY 1,343.00
+26.00 (1.97%)
May 28, 2026, 3:30 PM JST
SOLIZE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,323.00 | 1,327.00 | 1,316.00 | 1,316.00 | - | -0.08% | 2,700 |
| May 27, 2026 | 1,311.00 | 1,337.00 | 1,306.00 | 1,317.00 | 1,317.00 | -0.23% | 2,400 |
| May 26, 2026 | 1,311.00 | 1,325.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.84% | 4,400 |
| May 25, 2026 | 1,373.00 | 1,378.00 | 1,309.00 | 1,309.00 | 1,309.00 | -3.04% | 9,500 |
| May 22, 2026 | 1,348.00 | 1,350.00 | 1,333.00 | 1,350.00 | 1,350.00 | 0.15% | 2,000 |
| May 21, 2026 | 1,365.00 | 1,365.00 | 1,344.00 | 1,348.00 | 1,348.00 | -0.07% | 4,200 |
| May 20, 2026 | 1,343.00 | 1,365.00 | 1,343.00 | 1,349.00 | 1,349.00 | 0.60% | 3,100 |
| May 19, 2026 | 1,313.00 | 1,380.00 | 1,302.00 | 1,341.00 | 1,341.00 | 3.00% | 9,400 |
| May 18, 2026 | 1,335.00 | 1,335.00 | 1,295.00 | 1,302.00 | 1,302.00 | -2.47% | 7,500 |
| May 15, 2026 | 1,375.00 | 1,375.00 | 1,334.00 | 1,335.00 | 1,335.00 | 0.30% | 6,000 |
| May 14, 2026 | 1,324.00 | 1,350.00 | 1,324.00 | 1,331.00 | 1,331.00 | -0.52% | 2,600 |
| May 13, 2026 | 1,329.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,338.00 | 0.38% | 2,800 |
| May 12, 2026 | 1,329.00 | 1,359.00 | 1,329.00 | 1,333.00 | 1,333.00 | 0.23% | 3,100 |
| May 11, 2026 | 1,330.00 | 1,341.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.53% | 8,700 |
| May 8, 2026 | 1,332.00 | 1,360.00 | 1,323.00 | 1,323.00 | 1,323.00 | -1.93% | 7,800 |
| May 7, 2026 | 1,372.00 | 1,372.00 | 1,331.00 | 1,349.00 | 1,349.00 | -2.10% | 4,700 |
| May 1, 2026 | 1,384.00 | 1,384.00 | 1,370.00 | 1,378.00 | 1,378.00 | -0.86% | 3,800 |
| Apr 30, 2026 | 1,414.00 | 1,414.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.97% | 1,800 |
| Apr 28, 2026 | 1,390.00 | 1,420.00 | 1,390.00 | 1,418.00 | 1,418.00 | 1.94% | 300 |
| Apr 27, 2026 | 1,403.00 | 1,403.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.86% | 2,200 |
| Apr 24, 2026 | 1,421.00 | 1,424.00 | 1,387.00 | 1,403.00 | 1,403.00 | -0.21% | 5,400 |
| Apr 23, 2026 | 1,408.00 | 1,408.00 | 1,387.00 | 1,406.00 | 1,406.00 | -1.26% | 4,000 |
| Apr 22, 2026 | 1,417.00 | 1,424.00 | 1,380.00 | 1,424.00 | 1,424.00 | 0.49% | 4,400 |
| Apr 21, 2026 | 1,428.00 | 1,428.00 | 1,409.00 | 1,417.00 | 1,417.00 | 1.36% | 1,600 |
| Apr 20, 2026 | 1,400.00 | 1,411.00 | 1,385.00 | 1,398.00 | 1,398.00 | - | 3,100 |
| Apr 17, 2026 | 1,380.00 | 1,399.00 | 1,380.00 | 1,398.00 | 1,398.00 | 1.38% | 1,100 |
| Apr 16, 2026 | 1,392.00 | 1,392.00 | 1,370.00 | 1,379.00 | 1,379.00 | -0.51% | 3,900 |
| Apr 15, 2026 | 1,386.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,386.00 | - | 2,300 |
| Apr 14, 2026 | 1,380.00 | 1,429.00 | 1,380.00 | 1,386.00 | 1,386.00 | 0.29% | 8,500 |
| Apr 13, 2026 | 1,402.00 | 1,402.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.43% | 13,100 |
| Apr 10, 2026 | 1,403.00 | 1,403.00 | 1,386.00 | 1,388.00 | 1,388.00 | -1.70% | 3,500 |
| Apr 9, 2026 | 1,412.00 | 1,417.00 | 1,398.00 | 1,412.00 | 1,412.00 | 0.50% | 2,700 |
| Apr 8, 2026 | 1,400.00 | 1,413.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.36% | 3,100 |
| Apr 7, 2026 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | - | 1,200 |
| Apr 6, 2026 | 1,401.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.07% | 2,100 |
| Apr 3, 2026 | 1,410.00 | 1,430.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.64% | 1,600 |
| Apr 2, 2026 | 1,438.00 | 1,438.00 | 1,408.00 | 1,410.00 | 1,410.00 | -2.02% | 400 |
| Apr 1, 2026 | 1,427.00 | 1,439.00 | 1,393.00 | 1,439.00 | 1,439.00 | 2.35% | 3,600 |
| Mar 31, 2026 | 1,431.00 | 1,435.00 | 1,405.00 | 1,406.00 | 1,406.00 | -1.75% | 1,500 |
| Mar 30, 2026 | 1,414.00 | 1,431.00 | 1,402.00 | 1,431.00 | 1,431.00 | 1.20% | 1,500 |
| Mar 27, 2026 | 1,416.00 | 1,428.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.07% | 4,700 |
| Mar 26, 2026 | 1,462.00 | 1,463.00 | 1,413.00 | 1,413.00 | 1,413.00 | -4.01% | 5,900 |
| Mar 25, 2026 | 1,585.00 | 1,585.00 | 1,448.00 | 1,472.00 | 1,472.00 | 4.03% | 64,000 |
| Mar 24, 2026 | 1,398.00 | 1,415.00 | 1,379.00 | 1,415.00 | 1,415.00 | 2.76% | 3,000 |
| Mar 23, 2026 | 1,407.00 | 1,407.00 | 1,360.00 | 1,377.00 | 1,377.00 | -2.13% | 5,600 |
| Mar 19, 2026 | 1,431.00 | 1,440.00 | 1,404.00 | 1,407.00 | 1,407.00 | -1.61% | 2,600 |
| Mar 18, 2026 | 1,390.00 | 1,489.00 | 1,390.00 | 1,430.00 | 1,430.00 | 3.85% | 13,600 |
| Mar 17, 2026 | 1,390.00 | 1,390.00 | 1,362.00 | 1,377.00 | 1,377.00 | 0.07% | 3,100 |
| Mar 16, 2026 | 1,355.00 | 1,376.00 | 1,355.00 | 1,376.00 | 1,376.00 | 1.55% | 1,800 |
| Mar 13, 2026 | 1,334.00 | 1,380.00 | 1,334.00 | 1,355.00 | 1,355.00 | 0.07% | 4,100 |