Solvvy Inc. (TYO:7320)
Japan · Delayed Price · Currency is JPY 1,827.00
-23.00 (-1.24%)
May 28, 2026, 3:30 PM JST
Solvvy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,818.00 | 1,850.00 | 1,818.00 | 1,850.00 | - | - | 500 |
| 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 |
| Apr 2, 2026 | 1,658.00 | 1,661.00 | 1,616.00 | 1,623.00 | 1,623.00 | -0.79% | 22,400 |
| Apr 1, 2026 | 1,600.00 | 1,653.00 | 1,600.00 | 1,636.00 | 1,636.00 | 3.54% | 18,700 |
| Mar 31, 2026 | 1,593.00 | 1,605.00 | 1,574.00 | 1,580.00 | 1,580.00 | -0.82% | 12,300 |
| Mar 30, 2026 | 1,601.00 | 1,612.00 | 1,574.00 | 1,593.00 | 1,593.00 | -2.93% | 21,800 |
| Mar 27, 2026 | 1,577.00 | 1,659.00 | 1,577.00 | 1,641.00 | 1,641.00 | 3.86% | 31,600 |
| Mar 26, 2026 | 1,586.00 | 1,604.00 | 1,566.00 | 1,580.00 | 1,580.00 | -0.25% | 34,000 |
| Mar 25, 2026 | 1,554.00 | 1,591.00 | 1,554.00 | 1,584.00 | 1,584.00 | 1.93% | 23,200 |
| Mar 24, 2026 | 1,555.00 | 1,577.00 | 1,543.00 | 1,554.00 | 1,554.00 | 2.57% | 60,000 |
| Mar 23, 2026 | 1,534.00 | 1,534.00 | 1,491.00 | 1,515.00 | 1,515.00 | -3.75% | 37,100 |
| Mar 19, 2026 | 1,569.00 | 1,606.00 | 1,561.00 | 1,574.00 | 1,574.00 | -0.82% | 24,500 |
| Mar 18, 2026 | 1,610.00 | 1,616.00 | 1,575.00 | 1,587.00 | 1,587.00 | -0.81% | 29,100 |
| Mar 17, 2026 | 1,587.00 | 1,640.00 | 1,587.00 | 1,600.00 | 1,600.00 | 0.88% | 27,100 |
| Mar 16, 2026 | 1,573.00 | 1,591.00 | 1,566.00 | 1,586.00 | 1,586.00 | 0.19% | 18,100 |
| Mar 13, 2026 | 1,530.00 | 1,599.00 | 1,530.00 | 1,583.00 | 1,583.00 | 1.54% | 35,000 |