Solekia Limited (TYO:9867)
Japan · Delayed Price · Currency is JPY 8,530.00
+230.00 (2.77%)
Sep 5, 2025, 3:30 PM JST
Solekia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8,000.00 | 8,310.00 | 7,940.00 | 8,300.00 | 8,300.00 | 4.27% | 2,700 |
| Sep 3, 2025 | 8,430.00 | 8,550.00 | 7,850.00 | 7,960.00 | 7,960.00 | -6.35% | 11,800 |
| Sep 2, 2025 | 7,730.00 | 8,800.00 | 7,730.00 | 8,500.00 | 8,500.00 | 9.96% | 11,100 |
| Sep 1, 2025 | 7,750.00 | 7,760.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.77% | 1,000 |
| Aug 29, 2025 | 7,590.00 | 7,790.00 | 7,590.00 | 7,790.00 | 7,790.00 | 2.77% | 900 |
| Aug 28, 2025 | 7,390.00 | 7,580.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2.85% | 1,200 |
| Aug 27, 2025 | 7,490.00 | 7,800.00 | 7,270.00 | 7,370.00 | 7,370.00 | - | 4,300 |
| Aug 26, 2025 | 7,850.00 | 7,870.00 | 7,370.00 | 7,370.00 | 7,370.00 | -4.29% | 2,300 |
| Aug 25, 2025 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.48% | 3,300 |
| Aug 22, 2025 | 7,920.00 | 8,220.00 | 7,100.00 | 7,370.00 | 7,370.00 | -4.41% | 15,500 |
| Aug 21, 2025 | 7,000.00 | 7,890.00 | 6,990.00 | 7,710.00 | 7,710.00 | 11.10% | 11,700 |
| Aug 20, 2025 | 6,950.00 | 7,000.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.56% | 1,400 |
| Aug 19, 2025 | 7,020.00 | 7,050.00 | 6,920.00 | 7,050.00 | 7,050.00 | 0.86% | 3,100 |
| Aug 18, 2025 | 6,770.00 | 6,990.00 | 6,770.00 | 6,990.00 | 6,990.00 | 3.86% | 1,700 |
| Aug 15, 2025 | 6,730.00 | 6,750.00 | 6,720.00 | 6,730.00 | 6,730.00 | - | 1,600 |
| Aug 14, 2025 | 6,700.00 | 6,740.00 | 6,530.00 | 6,730.00 | 6,730.00 | 0.15% | 1,700 |
| Aug 13, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,720.00 | 6,720.00 | -2.61% | 1,600 |
| Aug 12, 2025 | 6,900.00 | 6,970.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.29% | 2,200 |
| Aug 8, 2025 | 7,020.00 | 7,050.00 | 6,880.00 | 6,880.00 | 6,880.00 | -2.13% | 5,600 |
| Aug 7, 2025 | 7,000.00 | 7,030.00 | 6,980.00 | 7,030.00 | 7,030.00 | 1.01% | 1,200 |
| Aug 6, 2025 | 7,020.00 | 7,020.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.14% | 1,400 |
| Aug 5, 2025 | 6,980.00 | 7,050.00 | 6,930.00 | 6,950.00 | 6,950.00 | 0.72% | 2,000 |
| Aug 4, 2025 | 6,850.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.73% | 2,100 |
| Aug 1, 2025 | 6,940.00 | 6,940.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.30% | 600 |
| Jul 31, 2025 | 6,710.00 | 6,940.00 | 6,710.00 | 6,940.00 | 6,940.00 | 3.74% | 1,900 |
| Jul 30, 2025 | 6,670.00 | 6,700.00 | 6,620.00 | 6,690.00 | 6,690.00 | 1.36% | 1,600 |
| Jul 29, 2025 | 6,710.00 | 6,710.00 | 6,530.00 | 6,600.00 | 6,600.00 | -1.20% | 800 |
| Jul 28, 2025 | 6,730.00 | 6,770.00 | 6,670.00 | 6,680.00 | 6,680.00 | 0.75% | 1,500 |
| Jul 25, 2025 | 6,670.00 | 6,670.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.60% | 800 |
| Jul 24, 2025 | 6,660.00 | 6,670.00 | 6,660.00 | 6,670.00 | 6,670.00 | 0.15% | 200 |
| Jul 23, 2025 | 6,700.00 | 6,710.00 | 6,660.00 | 6,660.00 | 6,660.00 | 0.45% | 700 |
| Jul 22, 2025 | 6,520.00 | 6,690.00 | 6,520.00 | 6,630.00 | 6,630.00 | 1.69% | 1,200 |
| Jul 18, 2025 | 6,500.00 | 6,520.00 | 6,500.00 | 6,520.00 | 6,520.00 | 1.09% | 200 |
| Jul 17, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 100 |
| Jul 16, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | - |
| Jul 15, 2025 | 6,390.00 | 6,450.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.78% | 2,500 |
| Jul 14, 2025 | 6,450.00 | 6,450.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | 400 |
| Jul 11, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.62% | 100 |
| Jul 10, 2025 | 6,500.00 | 6,500.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.16% | 1,700 |
| Jul 9, 2025 | 6,300.00 | 6,460.00 | 6,300.00 | 6,420.00 | 6,420.00 | 1.90% | 1,100 |
| Jul 8, 2025 | 6,230.00 | 6,300.00 | 6,230.00 | 6,300.00 | 6,300.00 | 2.11% | 1,100 |
| Jul 7, 2025 | 6,160.00 | 6,260.00 | 6,160.00 | 6,170.00 | 6,170.00 | 0.16% | 1,800 |
| Jul 4, 2025 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.65% | 100 |
| Jul 3, 2025 | 6,280.00 | 6,280.00 | 6,100.00 | 6,120.00 | 6,120.00 | -3.62% | 2,300 |
| Jul 2, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | - |
| Jul 1, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | - |
| Jun 30, 2025 | 6,320.00 | 6,370.00 | 6,300.00 | 6,350.00 | 6,350.00 | 1.28% | 1,600 |
| Jun 27, 2025 | 6,220.00 | 6,270.00 | 6,180.00 | 6,270.00 | 6,270.00 | 0.80% | 700 |
| Jun 26, 2025 | 6,280.00 | 6,280.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.65% | 500 |
| Jun 25, 2025 | 6,180.00 | 6,200.00 | 6,180.00 | 6,180.00 | 6,180.00 | - | 500 |