Solvvy Inc. (TYO:7320)
Japan · Delayed Price · Currency is JPY 1,597.00
+1.00 (0.06%)
May 7, 2026, 3:30 PM JST
Solvvy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,591.00 | 1,592.00 | 1,554.00 | 1,559.00 | 1,559.00 | -3.53% | 23,100 |
| Mar 11, 2026 | 1,602.00 | 1,630.00 | 1,602.00 | 1,616.00 | 1,616.00 | 0.37% | 18,100 |
| Mar 10, 2026 | 1,598.00 | 1,615.00 | 1,579.00 | 1,610.00 | 1,610.00 | 1.96% | 37,700 |
| Mar 9, 2026 | 1,573.00 | 1,593.00 | 1,528.00 | 1,579.00 | 1,579.00 | -2.11% | 57,100 |
| Mar 6, 2026 | 1,580.00 | 1,620.00 | 1,556.00 | 1,613.00 | 1,613.00 | 2.09% | 71,700 |
| Mar 5, 2026 | 1,500.00 | 1,597.00 | 1,500.00 | 1,580.00 | 1,580.00 | 7.56% | 59,000 |
| Mar 4, 2026 | 1,498.00 | 1,505.00 | 1,428.00 | 1,469.00 | 1,469.00 | -3.42% | 69,800 |
| Mar 3, 2026 | 1,550.00 | 1,559.00 | 1,521.00 | 1,521.00 | 1,521.00 | -3.31% | 25,500 |
| Mar 2, 2026 | 1,576.00 | 1,582.00 | 1,554.00 | 1,573.00 | 1,573.00 | -2.30% | 23,900 |
| Feb 27, 2026 | 1,558.00 | 1,620.00 | 1,540.00 | 1,610.00 | 1,610.00 | 3.01% | 44,500 |
| Feb 26, 2026 | 1,534.00 | 1,576.00 | 1,534.00 | 1,563.00 | 1,563.00 | 1.96% | 19,200 |
| Feb 25, 2026 | 1,550.00 | 1,563.00 | 1,529.00 | 1,533.00 | 1,533.00 | -0.58% | 17,200 |
| Feb 24, 2026 | 1,545.00 | 1,555.00 | 1,521.00 | 1,542.00 | 1,542.00 | -1.66% | 28,100 |
| Feb 20, 2026 | 1,574.00 | 1,578.00 | 1,546.00 | 1,568.00 | 1,568.00 | -1.88% | 31,500 |
| Feb 19, 2026 | 1,582.00 | 1,600.00 | 1,561.00 | 1,598.00 | 1,598.00 | 1.14% | 36,700 |