Softmax Co., Ltd. (Japan) 3671
TSE · Japan · Technology Services
¥310.00-5.00 (-1.59%)
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 | ¥310.00 | -1.59% | ¥313.00 | ¥313.00 | ¥309.00 | 17.80K |
| 2026-10-01 | ¥315.00 | +3.96% | ¥303.00 | ¥317.00 | ¥303.00 | 55.40K |
| 2026-09-30 | ¥303.00 | 0.00% | ¥302.00 | ¥308.00 | ¥302.00 | 21.30K |
| 2026-09-29 | ¥303.00 | -0.98% | ¥305.00 | ¥307.00 | ¥303.00 | 5.60K |
| 2026-09-28 | ¥306.00 | 0.00% | ¥309.00 | ¥309.00 | ¥306.00 | 8.10K |
| 2026-09-25 | ¥306.00 | -0.33% | ¥307.00 | ¥310.00 | ¥304.00 | 16.60K |
| 2026-09-24 | ¥307.00 | 0.00% | ¥308.00 | ¥309.00 | ¥301.00 | 18.60K |
| 2026-09-18 | ¥307.00 | +0.66% | ¥305.00 | ¥310.00 | ¥300.00 | 34.60K |
| 2026-09-17 | ¥305.00 | 0.00% | ¥305.00 | ¥309.00 | ¥302.00 | 9.80K |
| 2026-09-16 | ¥305.00 | -1.29% | ¥306.00 | ¥308.00 | ¥304.00 | 10.80K |
| 2026-09-15 | ¥309.00 | -0.64% | ¥312.00 | ¥312.00 | ¥308.00 | 6.30K |
| 2026-09-14 | ¥311.00 | +2.30% | ¥309.00 | ¥311.00 | ¥306.00 | 6.70K |
| 2026-09-11 | ¥304.00 | -0.33% | ¥300.00 | ¥309.00 | ¥300.00 | 7.20K |
| 2026-09-10 | ¥305.00 | +0.99% | ¥303.00 | ¥306.00 | ¥303.00 | 8.20K |
| 2026-09-09 | ¥302.00 | +0.33% | ¥301.00 | ¥307.00 | ¥300.00 | 9.00K |
| 2026-09-08 | ¥301.00 | -0.99% | ¥306.00 | ¥306.00 | ¥301.00 | 17.00K |
| 2026-09-07 | ¥304.00 | -0.33% | ¥303.00 | ¥309.00 | ¥303.00 | 23.30K |
| 2026-09-04 | ¥305.00 | +0.33% | ¥306.00 | ¥307.00 | ¥303.00 | 17.00K |
| 2026-09-03 | ¥304.00 | -0.33% | ¥302.00 | ¥307.00 | ¥302.00 | 4.30K |
| 2026-09-02 | ¥305.00 | -1.61% | ¥308.00 | ¥310.00 | ¥303.00 | 8.60K |
| 2026-09-01 | ¥310.00 | 0.00% | ¥311.00 | ¥312.00 | ¥307.00 | 5.90K |
| 2026-08-31 | ¥310.00 | -0.32% | ¥311.00 | ¥311.00 | ¥308.00 | 6.00K |
| 2026-08-28 | ¥311.00 | 0.00% | ¥309.00 | ¥314.00 | ¥309.00 | 8.70K |
| 2026-08-27 | ¥311.00 | +0.65% | ¥308.00 | ¥312.00 | ¥308.00 | 9.60K |
| 2026-08-26 | ¥309.00 | -1.59% | ¥313.00 | ¥315.00 | ¥306.00 | 8.80K |
| 2026-08-25 | ¥314.00 | +2.95% | ¥304.00 | ¥315.00 | ¥302.00 | 22.20K |
| 2026-08-24 | ¥305.00 | -1.61% | ¥308.00 | ¥310.00 | ¥305.00 | 8.70K |
| 2026-08-21 | ¥310.00 | +0.32% | ¥307.00 | ¥310.00 | ¥307.00 | 10.40K |
| 2026-08-20 | ¥309.00 | +4.39% | ¥297.00 | ¥313.00 | ¥297.00 | 52.60K |
| 2026-08-19 | ¥296.00 | -1.33% | ¥301.00 | ¥303.00 | ¥295.00 | 54.30K |
| 2026-08-18 | ¥300.00 | -2.28% | ¥303.00 | ¥309.00 | ¥300.00 | 18.50K |
| 2026-08-17 | ¥307.00 | -0.65% | ¥309.00 | ¥312.00 | ¥304.00 | 33.40K |
| 2026-08-14 | ¥309.00 | +0.98% | ¥303.00 | ¥313.00 | ¥303.00 | 39.10K |
| 2026-08-13 | ¥306.00 | -2.55% | ¥313.00 | ¥313.00 | ¥298.00 | 56.00K |
| 2026-08-12 | ¥314.00 | +1.95% | ¥311.00 | ¥324.00 | ¥310.00 | 42.90K |
| 2026-08-10 | ¥308.00 | -0.32% | ¥309.00 | ¥311.00 | ¥307.00 | 9.80K |
| 2026-08-07 | ¥309.00 | -0.32% | ¥307.00 | ¥312.00 | ¥302.00 | 22.20K |
| 2026-08-06 | ¥310.00 | -2.82% | ¥319.00 | ¥322.00 | ¥309.00 | 57.20K |
| 2026-08-05 | ¥319.00 | -1.85% | ¥325.00 | ¥332.00 | ¥318.00 | 71.90K |
| 2026-08-04 | ¥325.00 | -1.52% | ¥325.00 | ¥332.00 | ¥324.00 | 37.70K |
| 2026-08-03 | ¥330.00 | -1.20% | ¥329.00 | ¥332.00 | ¥321.00 | 44.30K |
| 2026-07-31 | ¥334.00 | +1.21% | ¥326.00 | ¥338.00 | ¥326.00 | 117.50K |
| 2026-07-30 | ¥330.00 | +1.85% | ¥320.00 | ¥331.00 | ¥319.00 | 42.90K |
| 2026-07-29 | ¥324.00 | -1.22% | ¥328.00 | ¥330.00 | ¥320.00 | 54.00K |
| 2026-07-28 | ¥328.00 | 0.00% | ¥328.00 | ¥331.00 | ¥323.00 | 35.20K |
| 2026-07-27 | ¥328.00 | 0.00% | ¥328.00 | ¥333.00 | ¥326.00 | 26.70K |
| 2026-07-24 | ¥328.00 | +0.31% | ¥327.00 | ¥332.00 | ¥324.00 | 31.00K |
| 2026-07-23 | ¥327.00 | -0.61% | ¥325.00 | ¥331.00 | ¥323.00 | 52.10K |
| 2026-07-22 | ¥329.00 | +1.23% | ¥324.00 | ¥330.00 | ¥324.00 | 39.60K |
| 2026-07-21 | ¥325.00 | -0.61% | ¥327.00 | ¥333.00 | ¥321.00 | 45.40K |
| 2026-07-17 | ¥327.00 | -2.39% | ¥332.00 | ¥337.00 | ¥319.00 | 176.40K |
| 2026-07-16 | ¥335.00 | +1.52% | ¥330.00 | ¥337.00 | ¥329.00 | 111.40K |
| 2026-07-15 | ¥330.00 | +0.30% | ¥327.00 | ¥330.00 | ¥319.00 | 114.60K |
| 2026-07-14 | ¥329.00 | +1.86% | ¥319.00 | ¥330.00 | ¥319.00 | 50.70K |
| 2026-07-13 | ¥323.00 | -1.22% | ¥325.00 | ¥330.00 | ¥320.00 | 73.70K |
| 2026-07-10 | ¥327.00 | +6.51% | ¥312.00 | ¥332.00 | ¥312.00 | 144.40K |
| 2026-07-09 | ¥307.00 | -2.54% | ¥314.00 | ¥314.00 | ¥305.00 | 33.40K |
| 2026-07-08 | ¥315.00 | +0.32% | ¥314.00 | ¥315.00 | ¥307.00 | 51.20K |
| 2026-07-07 | ¥314.00 | +0.96% | ¥308.00 | ¥317.00 | ¥308.00 | 38.70K |
| 2026-07-06 | ¥311.00 | +2.64% | ¥305.00 | ¥312.00 | ¥301.00 | 45.00K |
| 2026-07-03 | ¥303.00 | +1.00% | ¥298.00 | ¥305.00 | ¥295.00 | 45.60K |
| 2026-07-02 | ¥300.00 | +1.69% | ¥291.00 | ¥300.00 | ¥291.00 | 37.50K |
| 2026-07-01 | ¥295.00 | +2.08% | ¥289.00 | ¥298.00 | ¥289.00 | 18.00K |
| 2026-06-30 | ¥289.00 | +1.40% | ¥280.00 | ¥290.00 | ¥280.00 | 20.30K |
| 2026-06-29 | ¥285.00 | +2.89% | ¥270.00 | ¥285.00 | ¥270.00 | 31.50K |
| 2026-06-26 | ¥277.00 | +1.47% | ¥272.00 | ¥281.00 | ¥272.00 | 18.60K |
| 2026-06-25 | ¥273.00 | -2.50% | ¥272.00 | ¥285.00 | ¥272.00 | 57.50K |
| 2026-06-24 | ¥280.00 | -2.10% | ¥274.00 | ¥288.00 | ¥274.00 | 24.20K |
| 2026-06-23 | ¥286.00 | 0.00% | ¥285.00 | ¥288.00 | ¥280.00 | 28.40K |
| 2026-06-22 | ¥286.00 | 0.00% | ¥286.00 | ¥291.00 | ¥285.00 | 14.20K |
| 2026-06-19 | ¥286.00 | -4.98% | ¥303.00 | ¥303.00 | ¥282.00 | 56.30K |
| 2026-06-18 | ¥301.00 | +2.73% | ¥293.00 | ¥303.00 | ¥293.00 | 83.00K |
| 2026-06-17 | ¥293.00 | +2.45% | ¥286.00 | ¥299.00 | ¥281.00 | 73.30K |
| 2026-06-16 | ¥286.00 | +0.35% | ¥288.00 | ¥289.00 | ¥279.00 | 48.60K |
| 2026-06-15 | ¥285.00 | +2.52% | ¥283.00 | ¥288.00 | ¥279.00 | 61.90K |
| 2026-06-12 | ¥278.00 | +0.72% | ¥277.00 | ¥279.00 | ¥272.00 | 54.60K |
| 2026-06-11 | ¥276.00 | -3.50% | ¥278.00 | ¥284.00 | ¥274.00 | 35.10K |
| 2026-06-10 | ¥286.00 | +0.35% | ¥283.00 | ¥288.00 | ¥279.00 | 46.10K |
| 2026-06-09 | ¥285.00 | +2.15% | ¥278.00 | ¥288.00 | ¥278.00 | 40.30K |
| 2026-06-08 | ¥279.00 | -3.79% | ¥287.00 | ¥288.00 | ¥278.00 | 35.40K |
| 2026-06-05 | ¥290.00 | +2.11% | ¥287.00 | ¥296.00 | ¥286.00 | 34.90K |
| 2026-06-04 | ¥284.00 | -1.39% | ¥289.00 | ¥290.00 | ¥281.00 | 43.80K |
| 2026-06-03 | ¥288.00 | -4.64% | ¥300.00 | ¥304.00 | ¥288.00 | 95.40K |
| 2026-06-02 | ¥302.00 | 0.00% | ¥300.00 | ¥305.00 | ¥293.00 | 43.70K |
| 2026-06-01 | ¥302.00 | -2.27% | ¥314.00 | ¥314.00 | ¥299.00 | 80.50K |
| 2026-05-29 | ¥309.00 | 0.00% | ¥305.00 | ¥315.00 | ¥305.00 | 56.00K |
| 2026-05-28 | ¥309.00 | +2.32% | ¥305.00 | ¥310.00 | ¥301.00 | 60.40K |
| 2026-05-27 | ¥302.00 | -0.33% | ¥303.00 | ¥308.00 | ¥300.00 | 72.40K |
| 2026-05-26 | ¥303.00 | +2.36% | ¥296.00 | ¥303.00 | ¥293.00 | 32.50K |
| 2026-05-25 | ¥296.00 | -1.33% | ¥303.00 | ¥303.00 | ¥292.00 | 68.70K |