Solvvy Inc. (TYO:7320)
Japan · Delayed Price · Currency is JPY 1,270.00
+71.00 (5.92%)
Nov 9, 2026, 11:22 AM JST
Solvvy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,225.00 | 1,285.00 | 1,204.00 | 1,270.00 | 1,270.00 | 5.92% | 20,700 |
| Nov 6, 2026 | 1,266.00 | 1,266.00 | 1,171.00 | 1,199.00 | 1,199.00 | -9.58% | 181,300 |
| Nov 5, 2026 | 1,331.00 | 1,375.00 | 1,325.00 | 1,326.00 | 1,326.00 | -0.30% | 46,200 |
| Nov 4, 2026 | 1,340.00 | 1,342.00 | 1,303.00 | 1,330.00 | 1,330.00 | 0.30% | 34,500 |
| Nov 2, 2026 | 1,335.00 | 1,340.00 | 1,314.00 | 1,326.00 | 1,326.00 | -1.27% | 24,400 |
| Oct 30, 2026 | 1,383.00 | 1,401.00 | 1,342.00 | 1,343.00 | 1,343.00 | -3.31% | 32,500 |
| Oct 29, 2026 | 1,373.00 | 1,395.00 | 1,342.00 | 1,389.00 | 1,389.00 | 0.73% | 48,700 |
| Oct 28, 2026 | 1,394.00 | 1,399.00 | 1,372.00 | 1,379.00 | 1,379.00 | 0.73% | 22,600 |
| Oct 27, 2026 | 1,395.00 | 1,395.00 | 1,363.00 | 1,369.00 | 1,369.00 | 0.29% | 14,600 |
| Oct 26, 2026 | 1,408.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.71% | 22,500 |
| Oct 23, 2026 | 1,398.00 | 1,418.00 | 1,391.00 | 1,403.00 | 1,403.00 | -1.34% | 16,100 |
| Oct 22, 2026 | 1,420.00 | 1,453.00 | 1,420.00 | 1,422.00 | 1,422.00 | 0.49% | 14,000 |
| Oct 21, 2026 | 1,422.00 | 1,428.00 | 1,397.00 | 1,415.00 | 1,415.00 | 1.65% | 112,000 |
| Oct 20, 2026 | 1,432.00 | 1,432.00 | 1,390.00 | 1,392.00 | 1,392.00 | -1.97% | 17,500 |
| Oct 19, 2026 | 1,406.00 | 1,428.00 | 1,406.00 | 1,420.00 | 1,420.00 | 0.35% | 9,600 |
| Oct 16, 2026 | 1,401.00 | 1,434.00 | 1,398.00 | 1,415.00 | 1,415.00 | 0.71% | 26,800 |
| Oct 15, 2026 | 1,416.00 | 1,427.00 | 1,396.00 | 1,405.00 | 1,405.00 | -2.63% | 10,800 |
| Oct 14, 2026 | 1,433.00 | 1,458.00 | 1,416.00 | 1,443.00 | 1,443.00 | 1.98% | 34,600 |
| Oct 13, 2026 | 1,406.00 | 1,446.00 | 1,406.00 | 1,415.00 | 1,415.00 | 0.93% | 19,900 |
| Oct 9, 2026 | 1,375.00 | 1,405.00 | 1,375.00 | 1,402.00 | 1,402.00 | 1.37% | 9,500 |
| Oct 8, 2026 | 1,402.00 | 1,402.00 | 1,378.00 | 1,383.00 | 1,383.00 | -1.36% | 9,700 |
| Oct 7, 2026 | 1,410.00 | 1,413.00 | 1,401.00 | 1,402.00 | 1,402.00 | - | 13,000 |
| Oct 6, 2026 | 1,383.00 | 1,410.00 | 1,383.00 | 1,402.00 | 1,402.00 | 1.23% | 13,900 |
| Oct 5, 2026 | 1,390.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 21,600 |
| Oct 2, 2026 | 1,420.00 | 1,420.00 | 1,384.00 | 1,385.00 | 1,385.00 | -2.88% | 30,300 |
| Oct 1, 2026 | 1,427.00 | 1,444.00 | 1,408.00 | 1,426.00 | 1,426.00 | 0.78% | 17,300 |
| Sep 30, 2026 | 1,421.00 | 1,423.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 12,800 |
| Sep 29, 2026 | 1,434.00 | 1,434.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.53% | 16,200 |
| 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 |