Soliton Systems K.K. 3040
TSE · Japan · Technology Services
¥2,648.00+26.00 (+0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,648.00 | +0.99% | ¥2,633.00 | ¥2,702.00 | ¥2,622.00 | 105.20K |
| 2026-10-01 | ¥2,622.00 | -0.46% | ¥2,658.00 | ¥2,682.00 | ¥2,606.00 | 109.80K |
| 2026-09-30 | ¥2,634.00 | -1.64% | ¥2,651.00 | ¥2,652.00 | ¥2,569.00 | 91.60K |
| 2026-09-29 | ¥2,678.00 | +1.09% | ¥2,662.00 | ¥2,722.00 | ¥2,658.00 | 119.20K |
| 2026-09-28 | ¥2,649.00 | -2.57% | ¥2,719.00 | ¥2,741.00 | ¥2,643.00 | 139.00K |
| 2026-09-25 | ¥2,719.00 | +1.84% | ¥2,679.00 | ¥2,729.00 | ¥2,611.00 | 187.90K |
| 2026-09-24 | ¥2,670.00 | +6.84% | ¥2,536.00 | ¥2,677.00 | ¥2,528.00 | 188.80K |
| 2026-09-18 | ¥2,499.00 | -0.08% | ¥2,480.00 | ¥2,540.00 | ¥2,445.00 | 97.20K |
| 2026-09-17 | ¥2,501.00 | +2.50% | ¥2,470.00 | ¥2,501.00 | ¥2,445.00 | 148.60K |
| 2026-09-16 | ¥2,440.00 | +4.01% | ¥2,340.00 | ¥2,442.00 | ¥2,339.00 | 118.90K |
| 2026-09-15 | ¥2,346.00 | +0.99% | ¥2,359.00 | ¥2,385.00 | ¥2,337.00 | 121.70K |
| 2026-09-14 | ¥2,323.00 | +4.26% | ¥2,240.00 | ¥2,330.00 | ¥2,203.00 | 124.20K |
| 2026-09-11 | ¥2,228.00 | -5.35% | ¥2,304.00 | ¥2,349.00 | ¥2,190.00 | 149.40K |
| 2026-09-10 | ¥2,354.00 | +0.38% | ¥2,325.00 | ¥2,372.00 | ¥2,317.00 | 82.70K |
| 2026-09-09 | ¥2,345.00 | +2.36% | ¥2,299.00 | ¥2,362.00 | ¥2,295.00 | 118.50K |
| 2026-09-08 | ¥2,291.00 | -2.59% | ¥2,342.00 | ¥2,359.00 | ¥2,291.00 | 78.30K |
| 2026-09-07 | ¥2,352.00 | -0.13% | ¥2,342.00 | ¥2,367.00 | ¥2,313.00 | 71.80K |
| 2026-09-04 | ¥2,355.00 | +1.51% | ¥2,344.00 | ¥2,356.00 | ¥2,307.00 | 67.00K |
| 2026-09-03 | ¥2,320.00 | +0.65% | ¥2,301.00 | ¥2,385.00 | ¥2,285.00 | 127.00K |
| 2026-09-02 | ¥2,305.00 | -2.70% | ¥2,320.00 | ¥2,333.00 | ¥2,290.00 | 92.00K |
| 2026-09-01 | ¥2,369.00 | -2.67% | ¥2,455.00 | ¥2,456.00 | ¥2,363.00 | 84.80K |
| 2026-08-31 | ¥2,434.00 | +1.42% | ¥2,375.00 | ¥2,461.00 | ¥2,370.00 | 96.80K |
| 2026-08-28 | ¥2,400.00 | +3.67% | ¥2,330.00 | ¥2,463.00 | ¥2,325.00 | 109.10K |
| 2026-08-27 | ¥2,315.00 | +0.52% | ¥2,310.00 | ¥2,334.00 | ¥2,303.00 | 34.40K |
| 2026-08-26 | ¥2,303.00 | +0.30% | ¥2,296.00 | ¥2,337.00 | ¥2,296.00 | 49.30K |
| 2026-08-25 | ¥2,296.00 | -1.92% | ¥2,375.00 | ¥2,375.00 | ¥2,283.00 | 85.30K |
| 2026-08-24 | ¥2,341.00 | -1.84% | ¥2,415.00 | ¥2,431.00 | ¥2,341.00 | 96.00K |
| 2026-08-21 | ¥2,385.00 | -0.58% | ¥2,400.00 | ¥2,413.00 | ¥2,346.00 | 90.50K |
| 2026-08-20 | ¥2,399.00 | +0.46% | ¥2,438.00 | ¥2,438.00 | ¥2,383.00 | 61.70K |
| 2026-08-19 | ¥2,388.00 | -3.52% | ¥2,430.00 | ¥2,475.00 | ¥2,379.00 | 100.90K |
| 2026-08-18 | ¥2,475.00 | -1.94% | ¥2,510.00 | ¥2,515.00 | ¥2,448.00 | 116.70K |
| 2026-08-17 | ¥2,524.00 | -1.52% | ¥2,557.00 | ¥2,560.00 | ¥2,491.00 | 168.90K |
| 2026-08-14 | ¥2,563.00 | +4.87% | ¥2,442.00 | ¥2,593.00 | ¥2,404.00 | 276.70K |
| 2026-08-13 | ¥2,444.00 | +6.31% | ¥2,349.00 | ¥2,488.00 | ¥2,333.00 | 510.10K |
| 2026-08-12 | ¥2,299.00 | +11.33% | ¥2,084.00 | ¥2,334.00 | ¥2,057.00 | 739.50K |
| 2026-08-10 | ¥2,065.00 | +2.94% | ¥2,015.00 | ¥2,065.00 | ¥2,005.00 | 101.60K |
| 2026-08-07 | ¥2,006.00 | +0.35% | ¥2,010.00 | ¥2,015.00 | ¥1,985.00 | 47.30K |
| 2026-08-06 | ¥1,999.00 | +0.96% | ¥1,971.00 | ¥2,017.00 | ¥1,961.00 | 89.60K |
| 2026-08-05 | ¥1,980.00 | +0.56% | ¥1,988.00 | ¥1,995.00 | ¥1,964.00 | 50.70K |
| 2026-08-04 | ¥1,969.00 | -0.15% | ¥1,960.00 | ¥1,989.00 | ¥1,955.00 | 52.00K |
| 2026-08-03 | ¥1,972.00 | +1.13% | ¥1,950.00 | ¥1,980.00 | ¥1,933.00 | 65.80K |
| 2026-07-31 | ¥1,950.00 | +1.51% | ¥1,925.00 | ¥1,962.00 | ¥1,875.00 | 54.80K |
| 2026-07-30 | ¥1,921.00 | -0.26% | ¥1,907.00 | ¥1,942.00 | ¥1,889.00 | 52.50K |
| 2026-07-29 | ¥1,926.00 | -2.03% | ¥1,956.00 | ¥1,959.00 | ¥1,896.00 | 70.80K |
| 2026-07-28 | ¥1,966.00 | -1.95% | ¥2,005.00 | ¥2,009.00 | ¥1,955.00 | 61.00K |
| 2026-07-27 | ¥2,005.00 | +2.45% | ¥1,988.00 | ¥2,022.00 | ¥1,980.00 | 74.60K |
| 2026-07-24 | ¥1,957.00 | -1.90% | ¥1,962.00 | ¥1,962.00 | ¥1,937.00 | 73.60K |
| 2026-07-23 | ¥1,995.00 | -0.20% | ¥2,007.00 | ¥2,009.00 | ¥1,982.00 | 43.20K |
| 2026-07-22 | ¥1,999.00 | -0.55% | ¥2,029.00 | ¥2,029.00 | ¥1,995.00 | 40.60K |
| 2026-07-21 | ¥2,010.00 | +1.98% | ¥2,003.00 | ¥2,032.00 | ¥1,995.00 | 80.00K |
| 2026-07-17 | ¥1,971.00 | -1.84% | ¥2,000.00 | ¥2,009.00 | ¥1,930.00 | 54.20K |
| 2026-07-16 | ¥2,008.00 | -1.08% | ¥2,008.00 | ¥2,039.00 | ¥1,996.00 | 47.80K |
| 2026-07-15 | ¥2,030.00 | +2.16% | ¥1,992.00 | ¥2,030.00 | ¥1,978.00 | 50.80K |
| 2026-07-14 | ¥1,987.00 | +1.02% | ¥1,980.00 | ¥2,001.00 | ¥1,961.00 | 28.60K |
| 2026-07-13 | ¥1,967.00 | -1.06% | ¥1,989.00 | ¥2,017.00 | ¥1,950.00 | 47.00K |
| 2026-07-10 | ¥1,988.00 | +1.33% | ¥1,962.00 | ¥2,006.00 | ¥1,961.00 | 45.50K |
| 2026-07-09 | ¥1,962.00 | -0.15% | ¥1,951.00 | ¥1,968.00 | ¥1,936.00 | 33.60K |
| 2026-07-08 | ¥1,965.00 | -2.72% | ¥2,020.00 | ¥2,023.00 | ¥1,965.00 | 51.80K |
| 2026-07-07 | ¥2,020.00 | +0.85% | ¥2,030.00 | ¥2,065.00 | ¥2,015.00 | 61.90K |
| 2026-07-06 | ¥2,003.00 | +0.86% | ¥2,004.00 | ¥2,025.00 | ¥1,990.00 | 71.10K |
| 2026-07-03 | ¥1,986.00 | +3.38% | ¥1,948.00 | ¥1,996.00 | ¥1,948.00 | 67.50K |
| 2026-07-02 | ¥1,921.00 | +1.91% | ¥1,919.00 | ¥1,954.00 | ¥1,900.00 | 51.70K |
| 2026-07-01 | ¥1,885.00 | -2.78% | ¥1,932.00 | ¥1,941.00 | ¥1,876.00 | 45.00K |
| 2026-06-30 | ¥1,939.00 | -0.46% | ¥1,964.00 | ¥1,964.00 | ¥1,910.00 | 70.20K |
| 2026-06-29 | ¥1,948.00 | +1.62% | ¥1,932.00 | ¥1,988.00 | ¥1,931.00 | 69.70K |
| 2026-06-26 | ¥1,917.00 | -0.67% | ¥1,922.00 | ¥1,932.00 | ¥1,893.00 | 41.20K |
| 2026-06-25 | ¥1,930.00 | +0.31% | ¥1,962.00 | ¥1,962.00 | ¥1,900.00 | 59.70K |
| 2026-06-24 | ¥1,924.00 | -1.69% | ¥1,967.00 | ¥1,967.00 | ¥1,915.00 | 54.80K |
| 2026-06-23 | ¥1,957.00 | -0.71% | ¥1,975.00 | ¥1,985.00 | ¥1,940.00 | 60.80K |
| 2026-06-22 | ¥1,971.00 | -2.62% | ¥2,030.00 | ¥2,035.00 | ¥1,963.00 | 90.00K |
| 2026-06-19 | ¥2,024.00 | -7.54% | ¥2,189.00 | ¥2,189.00 | ¥2,010.00 | 142.80K |
| 2026-06-18 | ¥2,189.00 | +2.34% | ¥2,170.00 | ¥2,198.00 | ¥2,143.00 | 58.50K |
| 2026-06-17 | ¥2,139.00 | +2.34% | ¥2,135.00 | ¥2,169.00 | ¥2,105.00 | 104.40K |
| 2026-06-16 | ¥2,090.00 | +0.19% | ¥2,100.00 | ¥2,100.00 | ¥2,060.00 | 41.30K |
| 2026-06-15 | ¥2,086.00 | +0.58% | ¥2,096.00 | ¥2,119.00 | ¥2,074.00 | 46.90K |
| 2026-06-12 | ¥2,074.00 | -0.58% | ¥2,130.00 | ¥2,140.00 | ¥2,050.00 | 68.40K |
| 2026-06-11 | ¥2,086.00 | -0.05% | ¥2,044.00 | ¥2,100.00 | ¥2,019.00 | 86.30K |
| 2026-06-10 | ¥2,087.00 | -3.38% | ¥2,155.00 | ¥2,160.00 | ¥2,072.00 | 64.30K |
| 2026-06-09 | ¥2,160.00 | +0.19% | ¥2,156.00 | ¥2,191.00 | ¥2,141.00 | 80.10K |
| 2026-06-08 | ¥2,156.00 | -2.04% | ¥2,170.00 | ¥2,201.00 | ¥2,133.00 | 83.40K |
| 2026-06-05 | ¥2,201.00 | +0.82% | ¥2,180.00 | ¥2,225.00 | ¥2,180.00 | 30.90K |
| 2026-06-04 | ¥2,183.00 | -1.62% | ¥2,210.00 | ¥2,213.00 | ¥2,169.00 | 58.30K |
| 2026-06-03 | ¥2,219.00 | -2.97% | ¥2,314.00 | ¥2,314.00 | ¥2,205.00 | 88.10K |
| 2026-06-02 | ¥2,287.00 | +4.00% | ¥2,211.00 | ¥2,313.00 | ¥2,202.00 | 155.30K |
| 2026-06-01 | ¥2,199.00 | +4.61% | ¥2,134.00 | ¥2,205.00 | ¥2,111.00 | 122.40K |
| 2026-05-29 | ¥2,102.00 | -0.94% | ¥2,130.00 | ¥2,160.00 | ¥2,102.00 | 63.20K |
| 2026-05-28 | ¥2,122.00 | +0.43% | ¥2,115.00 | ¥2,132.00 | ¥2,087.00 | 50.90K |
| 2026-05-27 | ¥2,113.00 | -0.33% | ¥2,113.00 | ¥2,144.00 | ¥2,093.00 | 42.40K |
| 2026-05-26 | ¥2,120.00 | -0.93% | ¥2,140.00 | ¥2,140.00 | ¥2,091.00 | 40.10K |
| 2026-05-25 | ¥2,140.00 | +0.23% | ¥2,200.00 | ¥2,211.00 | ¥2,126.00 | 84.80K |