Solekia Limited (TYO:9867)
Japan · Delayed Price · Currency is JPY 10,100
-40 (-0.39%)
At close: Mar 27, 2026
Solekia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10,130.00 | 10,130.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.39% | 700 |
| Mar 26, 2026 | 10,000.00 | 10,440.00 | 10,000.00 | 10,140.00 | 10,140.00 | 0.50% | 1,200 |
| Mar 25, 2026 | 10,040.00 | 10,290.00 | 10,040.00 | 10,090.00 | 10,090.00 | 1.20% | 1,200 |
| Mar 24, 2026 | 10,090.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,970.00 | 0.81% | 1,700 |
| Mar 23, 2026 | 10,310.00 | 10,310.00 | 9,890.00 | 9,890.00 | 9,890.00 | -6.79% | 4,300 |
| Mar 19, 2026 | 11,570.00 | 11,570.00 | 10,610.00 | 10,610.00 | 10,610.00 | -8.30% | 2,700 |
| Mar 18, 2026 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 0.43% | 100 |
| Mar 17, 2026 | 11,500.00 | 11,520.00 | 11,500.00 | 11,520.00 | 11,520.00 | 0.35% | 300 |
| Mar 16, 2026 | 11,490.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,480.00 | -1.03% | 300 |
| Mar 13, 2026 | 11,600.00 | 11,710.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 1,400 |
| Mar 12, 2026 | 11,600.00 | 11,600.00 | 11,580.00 | 11,600.00 | 11,600.00 | - | 2,000 |
| Mar 11, 2026 | 11,600.00 | 11,700.00 | 11,490.00 | 11,600.00 | 11,600.00 | 0.43% | 2,000 |
| Mar 10, 2026 | 11,320.00 | 11,550.00 | 11,320.00 | 11,550.00 | 11,550.00 | 1.76% | 300 |
| Mar 9, 2026 | 11,250.00 | 11,350.00 | 10,810.00 | 11,350.00 | 11,350.00 | -1.73% | 1,500 |
| Mar 6, 2026 | 11,500.00 | 11,550.00 | 11,500.00 | 11,550.00 | 11,550.00 | -1.28% | 400 |
| Mar 5, 2026 | 11,390.00 | 11,700.00 | 11,390.00 | 11,700.00 | 11,700.00 | 5.50% | 1,000 |
| Mar 4, 2026 | 11,520.00 | 11,820.00 | 11,050.00 | 11,090.00 | 11,090.00 | -6.18% | 5,100 |
| Mar 3, 2026 | 11,450.00 | 11,820.00 | 11,340.00 | 11,820.00 | 11,820.00 | 3.14% | 1,800 |
| Mar 2, 2026 | 11,500.00 | 11,510.00 | 11,190.00 | 11,460.00 | 11,460.00 | -0.35% | 1,600 |
| Feb 27, 2026 | 11,460.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,500.00 | 1.23% | 500 |
| Feb 26, 2026 | 11,400.00 | 11,400.00 | 11,250.00 | 11,360.00 | 11,360.00 | -0.35% | 700 |
| Feb 25, 2026 | 11,140.00 | 11,400.00 | 11,140.00 | 11,400.00 | 11,400.00 | 0.09% | 900 |
| Feb 24, 2026 | 11,250.00 | 11,390.00 | 11,250.00 | 11,390.00 | 11,390.00 | 1.24% | 300 |
| Feb 20, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.44% | 3,900 |
| Feb 19, 2026 | 11,020.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1.25% | 2,400 |
| Feb 18, 2026 | 11,120.00 | 11,160.00 | 11,120.00 | 11,160.00 | 11,160.00 | - | 400 |
| Feb 17, 2026 | 11,340.00 | 11,340.00 | 11,110.00 | 11,160.00 | 11,160.00 | -1.93% | 1,500 |
| Feb 16, 2026 | 11,410.00 | 11,440.00 | 11,000.00 | 11,380.00 | 11,380.00 | 0.98% | 1,500 |
| Feb 13, 2026 | 11,210.00 | 11,420.00 | 10,680.00 | 11,270.00 | 11,270.00 | -2.09% | 2,900 |
| Feb 12, 2026 | 11,210.00 | 11,570.00 | 11,210.00 | 11,510.00 | 11,510.00 | - | 1,400 |
| Feb 10, 2026 | 11,140.00 | 11,510.00 | 11,000.00 | 11,510.00 | 11,510.00 | 1.23% | 1,300 |
| Feb 9, 2026 | 11,800.00 | 11,810.00 | 11,310.00 | 11,370.00 | 11,370.00 | -1.90% | 6,500 |
| Feb 6, 2026 | 11,300.00 | 11,790.00 | 10,980.00 | 11,590.00 | 11,590.00 | 4.32% | 4,600 |
| Feb 5, 2026 | 11,500.00 | 11,500.00 | 10,980.00 | 11,110.00 | 11,110.00 | -4.72% | 1,800 |
| Feb 4, 2026 | 11,550.00 | 11,900.00 | 11,550.00 | 11,660.00 | 11,660.00 | -0.51% | 1,600 |
| Feb 3, 2026 | 11,990.00 | 11,990.00 | 11,550.00 | 11,720.00 | 11,720.00 | -1.35% | 2,700 |
| Feb 2, 2026 | 11,500.00 | 11,980.00 | 11,200.00 | 11,880.00 | 11,880.00 | 1.28% | 4,600 |
| Jan 30, 2026 | 11,030.00 | 11,800.00 | 10,530.00 | 11,730.00 | 11,730.00 | 6.35% | 4,900 |
| Jan 29, 2026 | 10,740.00 | 11,150.00 | 10,510.00 | 11,030.00 | 11,030.00 | 2.70% | 3,000 |
| Jan 28, 2026 | 10,150.00 | 10,740.00 | 10,010.00 | 10,740.00 | 10,740.00 | 5.71% | 6,700 |
| Jan 27, 2026 | 10,260.00 | 10,260.00 | 10,150.00 | 10,160.00 | 10,160.00 | 0.49% | 2,300 |
| Jan 26, 2026 | 10,140.00 | 10,260.00 | 10,030.00 | 10,110.00 | 10,110.00 | -0.49% | 8,200 |
| Jan 23, 2026 | 10,260.00 | 10,260.00 | 10,070.00 | 10,160.00 | 10,160.00 | -0.97% | 8,900 |
| Jan 22, 2026 | 10,060.00 | 10,260.00 | 10,000.00 | 10,260.00 | 10,260.00 | 1.38% | 4,700 |
| Jan 21, 2026 | 10,120.00 | 10,260.00 | 10,120.00 | 10,120.00 | 10,120.00 | -2.50% | 1,600 |
| Jan 20, 2026 | 10,260.00 | 10,390.00 | 10,030.00 | 10,380.00 | 10,380.00 | -0.10% | 2,100 |
| Jan 19, 2026 | 10,090.00 | 10,390.00 | 10,010.00 | 10,390.00 | 10,390.00 | 1.86% | 2,400 |
| Jan 16, 2026 | 10,170.00 | 10,200.00 | 9,980.00 | 10,200.00 | 10,200.00 | 0.29% | 1,900 |
| Jan 15, 2026 | 9,780.00 | 10,170.00 | 9,780.00 | 10,170.00 | 10,170.00 | 0.89% | 4,100 |
| Jan 14, 2026 | 10,220.00 | 10,220.00 | 10,070.00 | 10,080.00 | 10,080.00 | -1.56% | 1,500 |