Solvvy Inc. (TYO:7320)
Japan · Delayed Price · Currency is JPY 1,465.00
-26.00 (-1.74%)
Jan 23, 2026, 3:30 PM JST
Solvvy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,491.00 | 1,492.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.74% | 41,100 |
| Jan 22, 2026 | 1,499.00 | 1,512.00 | 1,473.00 | 1,491.00 | 1,491.00 | 0.74% | 48,600 |
| Jan 21, 2026 | 1,479.00 | 1,504.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.60% | 43,400 |
| Jan 20, 2026 | 1,533.00 | 1,545.00 | 1,501.00 | 1,504.00 | 1,504.00 | -1.89% | 37,800 |
| Jan 19, 2026 | 1,540.00 | 1,540.00 | 1,514.00 | 1,533.00 | 1,533.00 | -0.78% | 48,000 |
| Jan 16, 2026 | 1,565.00 | 1,565.00 | 1,522.00 | 1,545.00 | 1,545.00 | -1.02% | 54,900 |
| Jan 15, 2026 | 1,460.00 | 1,567.00 | 1,444.00 | 1,561.00 | 1,561.00 | 8.86% | 131,300 |
| Jan 14, 2026 | 1,460.00 | 1,460.00 | 1,431.00 | 1,434.00 | 1,434.00 | -1.38% | 29,300 |
| Jan 13, 2026 | 1,494.00 | 1,494.00 | 1,446.00 | 1,454.00 | 1,454.00 | -1.16% | 43,500 |
| Jan 9, 2026 | 1,468.00 | 1,479.00 | 1,455.00 | 1,471.00 | 1,471.00 | 1.10% | 33,200 |
| Jan 8, 2026 | 1,421.00 | 1,468.00 | 1,421.00 | 1,455.00 | 1,455.00 | 2.39% | 33,400 |
| Jan 7, 2026 | 1,413.00 | 1,435.00 | 1,412.00 | 1,421.00 | 1,421.00 | -0.56% | 28,400 |
| Jan 6, 2026 | 1,411.00 | 1,436.00 | 1,411.00 | 1,429.00 | 1,429.00 | 1.35% | 31,800 |
| Jan 5, 2026 | 1,425.00 | 1,431.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.21% | 39,400 |
| Dec 30, 2025 | 1,414.00 | 1,421.00 | 1,402.00 | 1,407.00 | 1,407.00 | -0.99% | 26,700 |
| Dec 29, 2025 | 1,450.00 | 1,450.00 | 1,416.00 | 1,421.00 | 1,421.00 | -1.73% | 46,100 |
| Dec 26, 2025 | 1,452.00 | 1,464.00 | 1,433.00 | 1,446.00 | 1,436.00 | 0.28% | 26,500 |
| Dec 25, 2025 | 1,441.00 | 1,456.00 | 1,437.00 | 1,442.00 | 1,432.03 | 0.56% | 21,300 |
| Dec 24, 2025 | 1,433.00 | 1,450.00 | 1,425.00 | 1,434.00 | 1,424.08 | 0.49% | 29,800 |
| Dec 23, 2025 | 1,407.00 | 1,445.00 | 1,407.00 | 1,427.00 | 1,417.13 | 3.63% | 92,500 |
| Dec 22, 2025 | 1,430.00 | 1,430.00 | 1,371.00 | 1,377.00 | 1,367.48 | -3.16% | 62,500 |
| Dec 19, 2025 | 1,407.00 | 1,424.00 | 1,402.00 | 1,422.00 | 1,412.17 | 0.99% | 44,000 |
| Dec 18, 2025 | 1,381.00 | 1,413.00 | 1,381.00 | 1,408.00 | 1,398.26 | 1.96% | 21,000 |
| Dec 17, 2025 | 1,393.00 | 1,393.00 | 1,362.00 | 1,381.00 | 1,371.45 | -0.07% | 39,700 |
| Dec 16, 2025 | 1,415.00 | 1,415.00 | 1,369.00 | 1,382.00 | 1,372.44 | -1.57% | 144,200 |
| Dec 15, 2025 | 1,436.00 | 1,438.00 | 1,374.00 | 1,404.00 | 1,394.29 | -0.35% | 108,400 |
| Dec 12, 2025 | 1,389.00 | 1,429.00 | 1,389.00 | 1,409.00 | 1,399.26 | 0.50% | 52,800 |
| Dec 11, 2025 | 1,418.00 | 1,423.00 | 1,390.00 | 1,402.00 | 1,392.30 | -0.92% | 63,500 |
| Dec 10, 2025 | 1,420.00 | 1,420.00 | 1,396.00 | 1,415.00 | 1,405.21 | -0.77% | 64,500 |
| Dec 9, 2025 | 1,455.00 | 1,470.00 | 1,414.00 | 1,426.00 | 1,416.14 | -2.53% | 80,700 |
| Dec 8, 2025 | 1,419.00 | 1,463.00 | 1,404.00 | 1,463.00 | 1,452.88 | 2.38% | 112,500 |
| Dec 5, 2025 | 1,434.00 | 1,446.00 | 1,418.00 | 1,429.00 | 1,419.12 | -0.35% | 46,900 |
| Dec 4, 2025 | 1,470.00 | 1,497.00 | 1,427.00 | 1,434.00 | 1,424.08 | -2.45% | 59,300 |
| Dec 3, 2025 | 1,465.00 | 1,483.00 | 1,452.00 | 1,470.00 | 1,459.83 | 0.20% | 62,500 |
| Dec 2, 2025 | 1,482.00 | 1,499.00 | 1,461.00 | 1,467.00 | 1,456.85 | -1.34% | 70,100 |
| Dec 1, 2025 | 1,533.00 | 1,537.00 | 1,480.00 | 1,487.00 | 1,476.72 | -3.50% | 54,800 |
| Nov 28, 2025 | 1,550.00 | 1,573.00 | 1,529.00 | 1,541.00 | 1,530.34 | -0.45% | 41,600 |
| Nov 27, 2025 | 1,523.00 | 1,565.00 | 1,523.00 | 1,548.00 | 1,537.29 | 0.91% | 38,300 |
| Nov 26, 2025 | 1,502.00 | 1,552.00 | 1,501.00 | 1,534.00 | 1,523.39 | 2.75% | 53,400 |
| Nov 25, 2025 | 1,460.00 | 1,565.00 | 1,459.00 | 1,493.00 | 1,482.67 | 2.33% | 186,400 |
| Nov 21, 2025 | 1,400.00 | 1,459.00 | 1,384.00 | 1,459.00 | 1,448.91 | 4.44% | 111,500 |
| Nov 20, 2025 | 1,551.00 | 1,551.00 | 1,366.00 | 1,397.00 | 1,387.34 | -9.05% | 256,300 |
| Nov 19, 2025 | 1,590.00 | 1,604.00 | 1,531.00 | 1,536.00 | 1,525.38 | -3.40% | 96,100 |
| Nov 18, 2025 | 1,578.00 | 1,606.00 | 1,563.00 | 1,590.00 | 1,579.00 | 0.76% | 128,700 |
| Nov 17, 2025 | 1,558.00 | 1,601.00 | 1,518.00 | 1,578.00 | 1,567.09 | 2.47% | 141,200 |
| Nov 14, 2025 | 1,601.00 | 1,637.00 | 1,534.00 | 1,540.00 | 1,529.35 | -7.84% | 423,000 |
| Nov 13, 2025 | 1,691.00 | 1,726.00 | 1,671.00 | 1,671.00 | 1,659.44 | -23.03% | 653,300 |
| Nov 12, 2025 | 2,131.00 | 2,171.00 | 2,120.00 | 2,171.00 | 2,155.99 | 1.12% | 55,900 |
| Nov 11, 2025 | 2,129.00 | 2,149.00 | 2,105.00 | 2,147.00 | 2,132.15 | 0.23% | 41,800 |
| Nov 10, 2025 | 2,131.00 | 2,157.00 | 2,110.00 | 2,142.00 | 2,127.19 | 1.42% | 26,300 |