Solekia Limited (TYO:9867)
Japan · Delayed Price · Currency is JPY 10,160
-100 (-0.97%)
Jan 23, 2026, 2:59 PM JST
Solekia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 10,220.00 | 10,240.00 | 10,180.00 | 10,240.00 | 10,240.00 | 0.99% | 1,200 |
| Jan 9, 2026 | 10,130.00 | 10,150.00 | 10,100.00 | 10,140.00 | 10,140.00 | 0.10% | 900 |
| Jan 8, 2026 | 10,060.00 | 10,130.00 | 9,970.00 | 10,130.00 | 10,130.00 | 2.22% | 500 |
| Jan 7, 2026 | 9,960.00 | 10,150.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.70% | 1,100 |
| Jan 6, 2026 | 9,730.00 | 10,100.00 | 9,640.00 | 9,980.00 | 9,980.00 | 2.36% | 1,600 |
| Jan 5, 2026 | 9,580.00 | 9,890.00 | 9,580.00 | 9,750.00 | 9,750.00 | 2.09% | 2,000 |
| Dec 30, 2025 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.52% | 400 |
| Dec 29, 2025 | 9,600.00 | 9,640.00 | 9,200.00 | 9,600.00 | 9,600.00 | -0.10% | 1,500 |
| Dec 26, 2025 | 9,720.00 | 9,740.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.03% | 1,200 |
| Dec 25, 2025 | 10,070.00 | 10,070.00 | 9,560.00 | 9,710.00 | 9,710.00 | -3.48% | 2,300 |
| Dec 24, 2025 | 9,900.00 | 10,060.00 | 9,900.00 | 10,060.00 | 10,060.00 | 2.65% | 400 |
| Dec 23, 2025 | 10,190.00 | 10,190.00 | 9,750.00 | 9,800.00 | 9,800.00 | -3.83% | 2,000 |
| Dec 22, 2025 | 9,850.00 | 10,200.00 | 9,850.00 | 10,190.00 | 10,190.00 | 4.09% | 2,800 |
| Dec 19, 2025 | 9,670.00 | 9,790.00 | 9,560.00 | 9,790.00 | 9,790.00 | 2.51% | 1,100 |
| Dec 18, 2025 | 9,340.00 | 9,550.00 | 9,330.00 | 9,550.00 | 9,550.00 | 2.25% | 3,200 |
| Dec 16, 2025 | 9,300.00 | 9,390.00 | 9,160.00 | 9,340.00 | 9,340.00 | - | 900 |
| Dec 15, 2025 | 9,370.00 | 9,370.00 | 9,340.00 | 9,340.00 | 9,340.00 | -0.32% | 400 |
| Dec 12, 2025 | 9,520.00 | 9,520.00 | 9,340.00 | 9,370.00 | 9,370.00 | -2.19% | 1,500 |
| Dec 11, 2025 | 9,330.00 | 9,600.00 | 9,300.00 | 9,580.00 | 9,580.00 | 3.46% | 6,500 |
| Dec 10, 2025 | 8,900.00 | 9,260.00 | 8,900.00 | 9,260.00 | 9,260.00 | 5.11% | 3,000 |
| Dec 9, 2025 | 8,820.00 | 8,820.00 | 8,800.00 | 8,810.00 | 8,810.00 | -0.45% | 600 |
| Dec 8, 2025 | 8,700.00 | 8,890.00 | 8,700.00 | 8,850.00 | 8,850.00 | 1.72% | 600 |
| Dec 5, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 500 |
| Dec 4, 2025 | 8,650.00 | 8,700.00 | 8,620.00 | 8,700.00 | 8,700.00 | - | 1,000 |
| Dec 3, 2025 | 8,970.00 | 8,970.00 | 8,500.00 | 8,700.00 | 8,700.00 | -3.55% | 1,300 |
| Dec 2, 2025 | 9,190.00 | 9,190.00 | 9,020.00 | 9,020.00 | 9,020.00 | -0.22% | 400 |
| Dec 1, 2025 | 8,840.00 | 9,150.00 | 8,840.00 | 9,040.00 | 9,040.00 | 2.26% | 1,400 |
| Nov 28, 2025 | 9,100.00 | 9,200.00 | 8,840.00 | 8,840.00 | 8,840.00 | -0.67% | 1,300 |
| Nov 27, 2025 | 8,510.00 | 9,040.00 | 8,500.00 | 8,900.00 | 8,900.00 | 4.71% | 3,300 |
| Nov 26, 2025 | 8,470.00 | 8,600.00 | 8,340.00 | 8,500.00 | 8,500.00 | 0.35% | 1,900 |
| Nov 25, 2025 | 8,270.00 | 8,500.00 | 8,270.00 | 8,470.00 | 8,470.00 | - | 1,900 |
| Nov 21, 2025 | 8,440.00 | 8,500.00 | 8,310.00 | 8,470.00 | 8,470.00 | 0.36% | 1,500 |
| Nov 20, 2025 | 8,400.00 | 8,440.00 | 8,400.00 | 8,440.00 | 8,440.00 | 1.69% | 200 |
| Nov 19, 2025 | 8,240.00 | 8,370.00 | 8,230.00 | 8,300.00 | 8,300.00 | 2.09% | 2,500 |
| Nov 18, 2025 | 8,000.00 | 8,250.00 | 7,980.00 | 8,130.00 | 8,130.00 | -0.12% | 2,200 |
| Nov 17, 2025 | 8,410.00 | 8,440.00 | 8,080.00 | 8,140.00 | 8,140.00 | -2.28% | 2,100 |
| Nov 14, 2025 | 8,440.00 | 8,460.00 | 8,300.00 | 8,330.00 | 8,330.00 | -1.42% | 1,900 |
| Nov 13, 2025 | 8,340.00 | 8,450.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1.32% | 1,800 |
| Nov 12, 2025 | 8,380.00 | 8,380.00 | 8,340.00 | 8,340.00 | 8,340.00 | - | 800 |
| Nov 11, 2025 | 8,420.00 | 8,420.00 | 8,300.00 | 8,340.00 | 8,340.00 | 0.60% | 2,300 |
| Nov 10, 2025 | 8,450.00 | 8,460.00 | 8,130.00 | 8,290.00 | 8,290.00 | -1.07% | 3,100 |
| Nov 7, 2025 | 7,920.00 | 8,380.00 | 7,840.00 | 8,380.00 | 8,380.00 | 6.08% | 7,700 |