Solvvy Inc. (TYO:7320)
Japan · Delayed Price · Currency is JPY 1,406.00
-24.00 (-1.68%)
Jun 18, 2026, 3:30 PM JST
Solvvy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,395.00 | 1,460.00 | 1,393.00 | 1,430.00 | 1,430.00 | 2.51% | 46,600 |
| Jun 16, 2026 | 1,407.00 | 1,414.00 | 1,388.00 | 1,395.00 | 1,395.00 | -0.50% | 34,700 |
| Jun 15, 2026 | 1,412.00 | 1,428.00 | 1,392.00 | 1,402.00 | 1,402.00 | -0.71% | 56,200 |
| Jun 12, 2026 | 1,450.00 | 1,450.00 | 1,382.00 | 1,412.00 | 1,412.00 | -1.26% | 79,800 |
| Jun 11, 2026 | 1,515.00 | 1,515.00 | 1,426.00 | 1,430.00 | 1,430.00 | -5.80% | 110,800 |
| Jun 10, 2026 | 1,541.00 | 1,557.00 | 1,501.00 | 1,518.00 | 1,518.00 | 1.13% | 42,500 |
| Jun 9, 2026 | 1,525.00 | 1,530.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.18% | 32,400 |
| Jun 8, 2026 | 1,544.00 | 1,553.00 | 1,509.00 | 1,519.00 | 1,519.00 | -3.43% | 55,900 |
| Jun 5, 2026 | 1,547.00 | 1,604.00 | 1,547.00 | 1,573.00 | 1,573.00 | 2.88% | 31,000 |
| Jun 4, 2026 | 1,598.00 | 1,598.00 | 1,528.00 | 1,529.00 | 1,529.00 | -5.21% | 76,700 |
| Jun 3, 2026 | 1,613.00 | 1,624.00 | 1,558.00 | 1,613.00 | 1,613.00 | 0.50% | 69,500 |
| Jun 2, 2026 | 1,661.00 | 1,666.00 | 1,601.00 | 1,605.00 | 1,605.00 | -3.31% | 95,300 |
| Jun 1, 2026 | 1,783.00 | 1,802.00 | 1,652.00 | 1,660.00 | 1,660.00 | -6.43% | 95,500 |
| May 29, 2026 | 1,827.00 | 1,840.00 | 1,774.00 | 1,774.00 | 1,774.00 | -2.90% | 55,100 |
| May 28, 2026 | 1,818.00 | 1,856.00 | 1,813.00 | 1,827.00 | 1,827.00 | -1.24% | 53,600 |
| May 27, 2026 | 1,842.00 | 1,875.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.82% | 50,400 |
| May 26, 2026 | 1,850.00 | 1,851.00 | 1,792.00 | 1,835.00 | 1,835.00 | -1.29% | 33,200 |
| May 25, 2026 | 1,880.00 | 1,886.00 | 1,807.00 | 1,859.00 | 1,859.00 | 0.05% | 73,900 |
| May 22, 2026 | 1,800.00 | 1,858.00 | 1,780.00 | 1,858.00 | 1,858.00 | 4.38% | 90,100 |
| May 21, 2026 | 1,769.00 | 1,798.00 | 1,767.00 | 1,780.00 | 1,780.00 | 0.62% | 14,700 |
| May 20, 2026 | 1,826.00 | 1,826.00 | 1,730.00 | 1,769.00 | 1,769.00 | -2.75% | 63,200 |
| May 19, 2026 | 1,783.00 | 1,844.00 | 1,766.00 | 1,819.00 | 1,819.00 | 3.00% | 106,300 |
| May 18, 2026 | 1,600.00 | 1,788.00 | 1,591.00 | 1,766.00 | 1,766.00 | 18.68% | 290,100 |
| May 15, 2026 | 1,474.00 | 1,550.00 | 1,460.00 | 1,488.00 | 1,488.00 | 0.95% | 41,100 |
| May 14, 2026 | 1,596.00 | 1,596.00 | 1,460.00 | 1,474.00 | 1,474.00 | -7.64% | 73,000 |
| May 13, 2026 | 1,561.00 | 1,602.00 | 1,553.00 | 1,596.00 | 1,596.00 | 2.50% | 36,500 |
| May 12, 2026 | 1,602.00 | 1,622.00 | 1,557.00 | 1,557.00 | 1,557.00 | -4.48% | 49,700 |
| May 11, 2026 | 1,632.00 | 1,635.00 | 1,604.00 | 1,630.00 | 1,630.00 | 1.94% | 28,200 |
| May 8, 2026 | 1,597.00 | 1,609.00 | 1,573.00 | 1,599.00 | 1,599.00 | 0.13% | 44,500 |
| May 7, 2026 | 1,601.00 | 1,616.00 | 1,583.00 | 1,597.00 | 1,597.00 | 0.06% | 36,600 |
| May 1, 2026 | 1,593.00 | 1,605.00 | 1,583.00 | 1,596.00 | 1,596.00 | -0.25% | 21,200 |
| Apr 30, 2026 | 1,599.00 | 1,628.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.06% | 14,100 |
| Apr 28, 2026 | 1,570.00 | 1,618.00 | 1,570.00 | 1,599.00 | 1,599.00 | 0.82% | 36,300 |
| Apr 27, 2026 | 1,600.00 | 1,628.00 | 1,583.00 | 1,586.00 | 1,586.00 | -1.49% | 31,300 |
| Apr 24, 2026 | 1,648.00 | 1,648.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.65% | 10,400 |
| Apr 23, 2026 | 1,632.00 | 1,649.00 | 1,615.00 | 1,637.00 | 1,637.00 | 0.49% | 11,300 |
| Apr 22, 2026 | 1,645.00 | 1,650.00 | 1,627.00 | 1,629.00 | 1,629.00 | -1.51% | 11,500 |
| Apr 21, 2026 | 1,666.00 | 1,676.00 | 1,651.00 | 1,654.00 | 1,654.00 | -1.14% | 8,700 |
| Apr 20, 2026 | 1,695.00 | 1,695.00 | 1,661.00 | 1,673.00 | 1,673.00 | -1.06% | 14,900 |
| Apr 17, 2026 | 1,659.00 | 1,697.00 | 1,607.00 | 1,691.00 | 1,691.00 | 4.45% | 43,800 |
| Apr 16, 2026 | 1,631.00 | 1,649.00 | 1,613.00 | 1,619.00 | 1,619.00 | 0.50% | 30,000 |
| Apr 15, 2026 | 1,655.00 | 1,655.00 | 1,606.00 | 1,611.00 | 1,611.00 | -0.68% | 21,300 |
| Apr 14, 2026 | 1,645.00 | 1,648.00 | 1,619.00 | 1,622.00 | 1,622.00 | -0.55% | 35,700 |
| Apr 13, 2026 | 1,656.00 | 1,677.00 | 1,609.00 | 1,631.00 | 1,631.00 | -3.03% | 51,700 |
| Apr 10, 2026 | 1,692.00 | 1,705.00 | 1,662.00 | 1,682.00 | 1,682.00 | -0.53% | 27,900 |
| Apr 9, 2026 | 1,730.00 | 1,730.00 | 1,689.00 | 1,691.00 | 1,691.00 | -2.54% | 27,100 |
| Apr 8, 2026 | 1,694.00 | 1,738.00 | 1,693.00 | 1,735.00 | 1,735.00 | 3.64% | 58,300 |
| Apr 7, 2026 | 1,663.00 | 1,680.00 | 1,652.00 | 1,674.00 | 1,674.00 | 0.66% | 19,600 |
| Apr 6, 2026 | 1,668.00 | 1,686.00 | 1,649.00 | 1,663.00 | 1,663.00 | -0.24% | 22,900 |
| Apr 3, 2026 | 1,623.00 | 1,667.00 | 1,623.00 | 1,667.00 | 1,667.00 | 2.71% | 17,200 |