Solvvy Inc. (TYO:7320)
Japan · Delayed Price · Currency is JPY 1,431.00
+17.00 (1.20%)
Jul 29, 2026, 3:30 PM JST
Solvvy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,480.00 | 1,500.00 | 1,476.00 | 1,498.00 | 1,498.00 | -0.13% | 17,800 |
| Jul 10, 2026 | 1,463.00 | 1,502.00 | 1,463.00 | 1,500.00 | 1,500.00 | 2.18% | 9,000 |
| Jul 9, 2026 | 1,470.00 | 1,483.00 | 1,441.00 | 1,468.00 | 1,468.00 | -0.74% | 12,500 |
| Jul 8, 2026 | 1,498.00 | 1,505.00 | 1,462.00 | 1,479.00 | 1,479.00 | -0.20% | 14,600 |
| Jul 7, 2026 | 1,481.00 | 1,512.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.13% | 32,700 |
| Jul 6, 2026 | 1,450.00 | 1,484.00 | 1,450.00 | 1,484.00 | 1,484.00 | 1.92% | 26,900 |
| Jul 3, 2026 | 1,443.00 | 1,486.00 | 1,443.00 | 1,456.00 | 1,456.00 | 0.90% | 19,800 |
| Jul 2, 2026 | 1,398.00 | 1,460.00 | 1,398.00 | 1,443.00 | 1,443.00 | 2.56% | 24,800 |
| Jul 1, 2026 | 1,375.00 | 1,407.00 | 1,359.00 | 1,407.00 | 1,407.00 | 2.33% | 21,200 |
| Jun 30, 2026 | 1,371.00 | 1,394.00 | 1,340.00 | 1,375.00 | 1,375.00 | 2.08% | 29,700 |
| Jun 29, 2026 | 1,352.00 | 1,380.00 | 1,340.00 | 1,347.00 | 1,347.00 | 1.89% | 74,800 |
| Jun 26, 2026 | 1,350.00 | 1,354.00 | 1,327.00 | 1,332.00 | 1,322.00 | -2.06% | 47,800 |
| Jun 25, 2026 | 1,356.00 | 1,379.00 | 1,348.00 | 1,360.00 | 1,349.79 | 1.04% | 36,100 |
| Jun 24, 2026 | 1,375.00 | 1,400.00 | 1,346.00 | 1,346.00 | 1,335.89 | -2.39% | 36,200 |
| Jun 23, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,379.00 | 1,368.65 | -2.20% | 32,600 |
| Jun 22, 2026 | 1,372.00 | 1,425.00 | 1,358.00 | 1,410.00 | 1,399.41 | 2.62% | 36,800 |
| Jun 19, 2026 | 1,406.00 | 1,411.00 | 1,361.00 | 1,374.00 | 1,363.68 | -2.28% | 55,600 |
| Jun 18, 2026 | 1,425.00 | 1,440.00 | 1,405.00 | 1,406.00 | 1,395.44 | -1.68% | 31,700 |
| Jun 17, 2026 | 1,395.00 | 1,460.00 | 1,393.00 | 1,430.00 | 1,419.26 | 2.51% | 46,600 |
| Jun 16, 2026 | 1,407.00 | 1,414.00 | 1,388.00 | 1,395.00 | 1,384.53 | -0.50% | 34,700 |
| Jun 15, 2026 | 1,412.00 | 1,428.00 | 1,392.00 | 1,402.00 | 1,391.47 | -0.71% | 56,200 |
| Jun 12, 2026 | 1,450.00 | 1,450.00 | 1,382.00 | 1,412.00 | 1,401.40 | -1.26% | 79,800 |
| Jun 11, 2026 | 1,515.00 | 1,515.00 | 1,426.00 | 1,430.00 | 1,419.26 | -5.80% | 110,800 |
| Jun 10, 2026 | 1,541.00 | 1,557.00 | 1,501.00 | 1,518.00 | 1,506.60 | 1.13% | 42,500 |
| Jun 9, 2026 | 1,525.00 | 1,530.00 | 1,501.00 | 1,501.00 | 1,489.73 | -1.18% | 32,400 |
| Jun 8, 2026 | 1,544.00 | 1,553.00 | 1,509.00 | 1,519.00 | 1,507.60 | -3.43% | 55,900 |
| Jun 5, 2026 | 1,547.00 | 1,604.00 | 1,547.00 | 1,573.00 | 1,561.19 | 2.88% | 31,000 |
| Jun 4, 2026 | 1,598.00 | 1,598.00 | 1,528.00 | 1,529.00 | 1,517.52 | -5.21% | 76,700 |
| Jun 3, 2026 | 1,613.00 | 1,624.00 | 1,558.00 | 1,613.00 | 1,600.89 | 0.50% | 69,500 |
| Jun 2, 2026 | 1,661.00 | 1,666.00 | 1,601.00 | 1,605.00 | 1,592.95 | -3.31% | 95,300 |
| Jun 1, 2026 | 1,783.00 | 1,802.00 | 1,652.00 | 1,660.00 | 1,647.54 | -6.43% | 95,500 |
| May 29, 2026 | 1,827.00 | 1,840.00 | 1,774.00 | 1,774.00 | 1,760.68 | -2.90% | 55,100 |
| May 28, 2026 | 1,818.00 | 1,856.00 | 1,813.00 | 1,827.00 | 1,813.28 | -1.24% | 53,600 |
| May 27, 2026 | 1,842.00 | 1,875.00 | 1,810.00 | 1,850.00 | 1,836.11 | 0.82% | 50,400 |
| May 26, 2026 | 1,850.00 | 1,851.00 | 1,792.00 | 1,835.00 | 1,821.22 | -1.29% | 33,200 |
| May 25, 2026 | 1,880.00 | 1,886.00 | 1,807.00 | 1,859.00 | 1,845.04 | 0.05% | 73,900 |
| May 22, 2026 | 1,800.00 | 1,858.00 | 1,780.00 | 1,858.00 | 1,844.05 | 4.38% | 90,100 |
| May 21, 2026 | 1,769.00 | 1,798.00 | 1,767.00 | 1,780.00 | 1,766.64 | 0.62% | 14,700 |
| May 20, 2026 | 1,826.00 | 1,826.00 | 1,730.00 | 1,769.00 | 1,755.72 | -2.75% | 63,200 |
| May 19, 2026 | 1,783.00 | 1,844.00 | 1,766.00 | 1,819.00 | 1,805.34 | 3.00% | 106,300 |