Solvvy Inc. (TYO:7320)
Japan · Delayed Price · Currency is JPY 1,442.00
-14.00 (-0.96%)
Sep 28, 2026, 3:30 PM JST
Solvvy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,457.00 | 1,470.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.96% | 10,300 |
| Sep 25, 2026 | 1,468.00 | 1,485.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.75% | 18,100 |
| Sep 24, 2026 | 1,491.00 | 1,491.00 | 1,467.00 | 1,467.00 | 1,467.00 | -1.15% | 19,100 |
| Sep 18, 2026 | 1,476.00 | 1,494.00 | 1,460.00 | 1,484.00 | 1,484.00 | 1.57% | 13,100 |
| Sep 17, 2026 | 1,463.00 | 1,488.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.21% | 24,400 |
| Sep 16, 2026 | 1,451.00 | 1,479.00 | 1,451.00 | 1,458.00 | 1,458.00 | 0.76% | 18,200 |
| Sep 15, 2026 | 1,433.00 | 1,449.00 | 1,425.00 | 1,447.00 | 1,447.00 | 1.12% | 18,400 |
| Sep 14, 2026 | 1,376.00 | 1,436.00 | 1,368.00 | 1,431.00 | 1,431.00 | 3.70% | 21,300 |
| Sep 11, 2026 | 1,389.00 | 1,395.00 | 1,374.00 | 1,380.00 | 1,380.00 | -1.99% | 22,100 |
| Sep 10, 2026 | 1,415.00 | 1,422.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.49% | 10,000 |
| Sep 9, 2026 | 1,429.00 | 1,429.00 | 1,406.00 | 1,415.00 | 1,415.00 | -1.12% | 15,800 |
| Sep 8, 2026 | 1,458.00 | 1,470.00 | 1,431.00 | 1,431.00 | 1,431.00 | -2.79% | 22,500 |
| Sep 7, 2026 | 1,486.00 | 1,486.00 | 1,456.00 | 1,472.00 | 1,472.00 | -0.94% | 16,800 |
| Sep 4, 2026 | 1,480.00 | 1,500.00 | 1,475.00 | 1,486.00 | 1,486.00 | 0.54% | 26,500 |
| Sep 3, 2026 | 1,472.00 | 1,495.00 | 1,464.00 | 1,478.00 | 1,478.00 | 1.09% | 31,400 |
| Sep 2, 2026 | 1,452.00 | 1,473.00 | 1,430.00 | 1,462.00 | 1,462.00 | -1.15% | 67,400 |
| Sep 1, 2026 | 1,453.00 | 1,484.00 | 1,447.00 | 1,479.00 | 1,479.00 | 1.51% | 45,400 |
| Aug 31, 2026 | 1,440.00 | 1,465.00 | 1,425.00 | 1,457.00 | 1,457.00 | 1.18% | 46,700 |
| Aug 28, 2026 | 1,434.00 | 1,475.00 | 1,423.00 | 1,440.00 | 1,440.00 | -0.96% | 116,800 |
| Aug 27, 2026 | 1,420.00 | 1,454.00 | 1,410.00 | 1,454.00 | 1,454.00 | 2.83% | 26,800 |
| Aug 26, 2026 | 1,437.00 | 1,459.00 | 1,413.00 | 1,414.00 | 1,414.00 | -2.75% | 59,700 |
| Aug 25, 2026 | 1,450.00 | 1,454.00 | 1,432.00 | 1,454.00 | 1,454.00 | -0.68% | 34,500 |
| Aug 24, 2026 | 1,457.00 | 1,470.00 | 1,446.00 | 1,464.00 | 1,464.00 | 0.62% | 22,000 |
| Aug 21, 2026 | 1,425.00 | 1,464.00 | 1,425.00 | 1,455.00 | 1,455.00 | 1.61% | 35,800 |
| Aug 20, 2026 | 1,379.00 | 1,432.00 | 1,372.00 | 1,432.00 | 1,432.00 | 4.30% | 40,200 |
| Aug 19, 2026 | 1,398.00 | 1,398.00 | 1,360.00 | 1,373.00 | 1,373.00 | -3.04% | 63,700 |
| Aug 18, 2026 | 1,425.00 | 1,435.00 | 1,400.00 | 1,416.00 | 1,416.00 | 1.51% | 85,400 |
| Aug 17, 2026 | 1,372.00 | 1,424.00 | 1,371.00 | 1,395.00 | 1,395.00 | -12.15% | 193,200 |
| Aug 14, 2026 | 1,585.00 | 1,600.00 | 1,538.00 | 1,588.00 | 1,588.00 | 1.60% | 44,000 |
| Aug 13, 2026 | 1,563.00 | 1,565.00 | 1,530.00 | 1,563.00 | 1,563.00 | -0.06% | 24,100 |
| Aug 12, 2026 | 1,540.00 | 1,594.00 | 1,540.00 | 1,564.00 | 1,564.00 | 2.09% | 58,900 |
| Aug 10, 2026 | 1,503.00 | 1,544.00 | 1,503.00 | 1,532.00 | 1,532.00 | 1.12% | 26,900 |
| Aug 7, 2026 | 1,528.00 | 1,536.00 | 1,496.00 | 1,515.00 | 1,515.00 | -0.85% | 17,400 |
| Aug 6, 2026 | 1,499.00 | 1,528.00 | 1,497.00 | 1,528.00 | 1,528.00 | 1.93% | 13,000 |
| Aug 5, 2026 | 1,499.00 | 1,522.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.40% | 19,100 |
| Aug 4, 2026 | 1,500.00 | 1,523.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.95% | 62,400 |
| Aug 3, 2026 | 1,520.00 | 1,520.00 | 1,477.00 | 1,479.00 | 1,479.00 | -2.63% | 19,600 |
| Jul 31, 2026 | 1,479.00 | 1,536.00 | 1,476.00 | 1,519.00 | 1,519.00 | 1.74% | 18,400 |
| Jul 30, 2026 | 1,412.00 | 1,502.00 | 1,404.00 | 1,493.00 | 1,493.00 | 4.33% | 30,100 |
| Jul 29, 2026 | 1,431.00 | 1,448.00 | 1,397.00 | 1,431.00 | 1,431.00 | 1.20% | 83,400 |
| Jul 28, 2026 | 1,412.00 | 1,421.00 | 1,400.00 | 1,414.00 | 1,414.00 | -1.12% | 34,600 |
| Jul 27, 2026 | 1,401.00 | 1,434.00 | 1,401.00 | 1,430.00 | 1,430.00 | 1.85% | 22,900 |
| Jul 24, 2026 | 1,443.00 | 1,443.00 | 1,394.00 | 1,404.00 | 1,404.00 | -3.31% | 24,200 |
| Jul 23, 2026 | 1,460.00 | 1,466.00 | 1,432.00 | 1,452.00 | 1,452.00 | -0.82% | 16,900 |
| Jul 22, 2026 | 1,480.00 | 1,488.00 | 1,458.00 | 1,464.00 | 1,464.00 | -0.75% | 16,200 |
| Jul 21, 2026 | 1,500.00 | 1,500.00 | 1,464.00 | 1,475.00 | 1,475.00 | 0.34% | 18,800 |
| Jul 17, 2026 | 1,472.00 | 1,481.00 | 1,435.00 | 1,470.00 | 1,470.00 | -0.81% | 36,800 |
| Jul 16, 2026 | 1,489.00 | 1,505.00 | 1,473.00 | 1,482.00 | 1,482.00 | -1.85% | 22,400 |
| Jul 15, 2026 | 1,506.00 | 1,510.00 | 1,482.00 | 1,510.00 | 1,510.00 | 1.62% | 16,600 |
| Jul 14, 2026 | 1,498.00 | 1,500.00 | 1,484.00 | 1,486.00 | 1,486.00 | -0.80% | 8,500 |