Solekia Limited (TYO:9867)
Japan · Delayed Price · Currency is JPY 10,190
+90 (0.89%)
May 29, 2026, 3:30 PM JST
Solekia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,100.00 | 10,190.00 | 10,070.00 | 10,190.00 | 10,190.00 | 0.89% | 500 |
| May 28, 2026 | 10,110.00 | 10,110.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.50% | 200 |
| May 27, 2026 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 300 |
| May 26, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 1,200 |
| May 25, 2026 | 10,360.00 | 10,360.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.02% | 600 |
| May 22, 2026 | 10,300.00 | 10,410.00 | 10,200.00 | 10,410.00 | 10,410.00 | 0.97% | 700 |
| May 21, 2026 | 10,400.00 | 10,400.00 | 10,270.00 | 10,310.00 | 10,310.00 | -1.53% | 500 |
| May 20, 2026 | 10,500.00 | 10,500.00 | 10,470.00 | 10,470.00 | 10,470.00 | -0.29% | 400 |
| May 19, 2026 | 10,130.00 | 10,500.00 | 10,130.00 | 10,500.00 | 10,500.00 | 3.96% | 2,000 |
| May 18, 2026 | 10,120.00 | 10,120.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.20% | 1,000 |
| May 15, 2026 | 10,200.00 | 10,200.00 | 10,120.00 | 10,120.00 | 10,120.00 | -0.78% | 600 |
| May 14, 2026 | 10,110.00 | 10,200.00 | 10,070.00 | 10,200.00 | 10,200.00 | 0.79% | 1,400 |
| May 13, 2026 | 10,090.00 | 10,120.00 | 10,090.00 | 10,120.00 | 10,120.00 | 0.50% | 500 |
| May 12, 2026 | 10,060.00 | 10,230.00 | 10,060.00 | 10,070.00 | 10,070.00 | 0.10% | 1,000 |
| May 11, 2026 | 10,120.00 | 10,400.00 | 9,990.00 | 10,060.00 | 10,060.00 | 2.44% | 3,100 |
| May 8, 2026 | 9,730.00 | 10,030.00 | 9,730.00 | 9,820.00 | 9,820.00 | -0.61% | 1,900 |
| May 7, 2026 | 9,800.00 | 9,880.00 | 9,790.00 | 9,880.00 | 9,880.00 | 5.56% | 1,300 |
| May 1, 2026 | 9,300.00 | 9,450.00 | 9,300.00 | 9,360.00 | 9,360.00 | 0.11% | 600 |
| Apr 30, 2026 | 9,310.00 | 9,350.00 | 9,250.00 | 9,350.00 | 9,350.00 | -1.16% | 3,500 |
| Apr 28, 2026 | 9,430.00 | 9,510.00 | 9,430.00 | 9,460.00 | 9,460.00 | -1.25% | 300 |
| Apr 27, 2026 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | -0.10% | 200 |
| Apr 24, 2026 | 9,490.00 | 9,590.00 | 9,430.00 | 9,590.00 | 9,590.00 | 0.31% | 400 |
| Apr 23, 2026 | 9,650.00 | 9,650.00 | 9,560.00 | 9,560.00 | 9,560.00 | -1.44% | 400 |
| Apr 22, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.21% | 300 |
| Apr 21, 2026 | 9,440.00 | 9,490.00 | 9,430.00 | 9,490.00 | 9,490.00 | -0.11% | 400 |
| Apr 20, 2026 | 9,540.00 | 9,640.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.66% | 500 |
| Apr 15, 2026 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 1.58% | 100 |
| Apr 14, 2026 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | -2.86% | 100 |
| Apr 13, 2026 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.93% | 100 |
| Apr 9, 2026 | 9,670.00 | 9,700.00 | 9,670.00 | 9,700.00 | 9,700.00 | -1.22% | 300 |
| Apr 8, 2026 | 9,810.00 | 9,870.00 | 9,720.00 | 9,820.00 | 9,820.00 | 2.61% | 500 |
| Apr 7, 2026 | 9,700.00 | 9,880.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.21% | 1,200 |
| Apr 6, 2026 | 9,650.00 | 9,660.00 | 9,540.00 | 9,550.00 | 9,550.00 | -1.04% | 2,700 |
| Apr 3, 2026 | 9,500.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.52% | 400 |
| Apr 2, 2026 | 9,710.00 | 9,850.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.00% | 1,100 |
| Apr 1, 2026 | 10,110.00 | 10,110.00 | 9,740.00 | 10,000.00 | 10,000.00 | 1.94% | 1,700 |
| Mar 31, 2026 | 10,350.00 | 10,350.00 | 9,650.00 | 9,810.00 | 9,810.00 | -2.87% | 3,700 |
| Mar 30, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.50% | 200 |
| Mar 27, 2026 | 10,130.00 | 10,130.00 | 10,100.00 | 10,100.00 | 10,050.00 | -0.39% | 700 |
| Mar 26, 2026 | 10,000.00 | 10,440.00 | 10,000.00 | 10,140.00 | 10,089.80 | 0.50% | 1,200 |
| Mar 25, 2026 | 10,040.00 | 10,290.00 | 10,040.00 | 10,090.00 | 10,040.05 | 1.20% | 1,200 |
| Mar 24, 2026 | 10,090.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,920.64 | 0.81% | 1,700 |
| Mar 23, 2026 | 10,310.00 | 10,310.00 | 9,890.00 | 9,890.00 | 9,841.04 | -6.79% | 4,300 |
| Mar 19, 2026 | 11,570.00 | 11,570.00 | 10,610.00 | 10,610.00 | 10,557.48 | -8.30% | 2,700 |
| Mar 18, 2026 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,512.72 | 0.43% | 100 |
| Mar 17, 2026 | 11,500.00 | 11,520.00 | 11,500.00 | 11,520.00 | 11,462.97 | 0.35% | 300 |
| Mar 16, 2026 | 11,490.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,423.17 | -1.03% | 300 |
| Mar 13, 2026 | 11,600.00 | 11,710.00 | 11,600.00 | 11,600.00 | 11,542.57 | - | 1,400 |
| Mar 12, 2026 | 11,600.00 | 11,600.00 | 11,580.00 | 11,600.00 | 11,542.57 | - | 2,000 |
| Mar 11, 2026 | 11,600.00 | 11,700.00 | 11,490.00 | 11,600.00 | 11,542.57 | 0.43% | 2,000 |