Silicon Studio Corp. 3907
TSE · Japan · Technology Services
¥1,888.00-92.00 (-4.65%)
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 | ¥1,888.00 | -4.65% | ¥1,952.00 | ¥1,999.00 | ¥1,882.00 | 95.20K |
| 2026-10-01 | ¥1,980.00 | +2.64% | ¥1,929.00 | ¥2,070.00 | ¥1,921.00 | 249.80K |
| 2026-09-30 | ¥1,929.00 | +2.55% | ¥1,866.00 | ¥2,041.00 | ¥1,834.00 | 234.50K |
| 2026-09-29 | ¥1,881.00 | -6.00% | ¥1,991.00 | ¥1,991.00 | ¥1,830.00 | 253.40K |
| 2026-09-28 | ¥2,001.00 | -6.06% | ¥2,101.00 | ¥2,163.00 | ¥2,001.00 | 201.80K |
| 2026-09-25 | ¥2,130.00 | -2.07% | ¥2,169.00 | ¥2,268.00 | ¥2,084.00 | 251.40K |
| 2026-09-24 | ¥2,175.00 | +5.07% | ¥2,100.00 | ¥2,385.00 | ¥2,100.00 | 1.10M |
| 2026-09-18 | ¥2,070.00 | -4.21% | ¥2,111.00 | ¥2,255.00 | ¥2,028.00 | 439.90K |
| 2026-09-17 | ¥2,161.00 | +7.35% | ¥2,058.00 | ¥2,274.00 | ¥2,038.00 | 496.90K |
| 2026-09-16 | ¥2,013.00 | +2.91% | ¥1,956.00 | ¥2,040.00 | ¥1,903.00 | 196.80K |
| 2026-09-15 | ¥1,956.00 | +0.05% | ¥1,927.00 | ¥1,995.00 | ¥1,833.00 | 168.10K |
| 2026-09-14 | ¥1,955.00 | -7.61% | ¥1,996.00 | ¥1,997.00 | ¥1,810.00 | 304.50K |
| 2026-09-11 | ¥2,116.00 | -5.45% | ¥2,141.00 | ¥2,171.00 | ¥2,061.00 | 203.10K |
| 2026-09-10 | ¥2,238.00 | +5.52% | ¥2,131.00 | ¥2,243.00 | ¥2,101.00 | 277.70K |
| 2026-09-09 | ¥2,121.00 | +1.73% | ¥2,093.00 | ¥2,176.00 | ¥2,061.00 | 311.40K |
| 2026-09-08 | ¥2,085.00 | +0.43% | ¥2,038.00 | ¥2,345.00 | ¥2,035.00 | 579.60K |
| 2026-09-07 | ¥2,076.00 | -4.42% | ¥2,222.00 | ¥2,290.00 | ¥2,050.00 | 347.40K |
| 2026-09-04 | ¥2,172.00 | -8.24% | ¥2,289.00 | ¥2,319.00 | ¥2,104.00 | 448.80K |
| 2026-09-03 | ¥2,367.00 | +19.42% | ¥1,959.00 | ¥2,382.00 | ¥1,920.00 | 1.16M |
| 2026-09-02 | ¥1,982.00 | -5.66% | ¥1,964.00 | ¥2,030.00 | ¥1,927.00 | 412.30K |
| 2026-09-01 | ¥2,101.00 | -10.44% | ¥2,240.00 | ¥2,302.00 | ¥2,079.00 | 738.20K |
| 2026-08-31 | ¥2,346.00 | -10.97% | ¥2,661.00 | ¥2,988.00 | ¥2,346.00 | 2.19M |
| 2026-08-28 | ¥2,635.00 | +23.42% | ¥2,630.00 | ¥2,635.00 | ¥2,535.00 | 777.20K |
| 2026-08-27 | ¥2,135.00 | +4.15% | ¥2,160.00 | ¥2,365.00 | ¥2,050.00 | 1.43M |
| 2026-08-26 | ¥2,050.00 | +16.81% | ¥2,035.00 | ¥2,155.00 | ¥1,962.00 | 1.64M |
| 2026-08-25 | ¥1,755.00 | -1.79% | ¥1,762.00 | ¥1,888.00 | ¥1,703.00 | 526.90K |
| 2026-08-24 | ¥1,787.00 | +2.35% | ¥1,821.00 | ¥2,069.00 | ¥1,755.00 | 1.43M |
| 2026-08-21 | ¥1,746.00 | -4.17% | ¥1,763.00 | ¥1,843.00 | ¥1,653.00 | 656.10K |
| 2026-08-20 | ¥1,822.00 | +15.54% | ¥1,679.00 | ¥1,885.00 | ¥1,659.00 | 1.90M |
| 2026-08-19 | ¥1,577.00 | +3.21% | ¥1,490.00 | ¥1,684.00 | ¥1,457.00 | 736.60K |
| 2026-08-18 | ¥1,528.00 | +3.59% | ¥1,464.00 | ¥1,570.00 | ¥1,434.00 | 364.70K |
| 2026-08-17 | ¥1,475.00 | -7.52% | ¥1,515.00 | ¥1,550.00 | ¥1,475.00 | 314.90K |
| 2026-08-14 | ¥1,595.00 | +8.36% | ¥1,442.00 | ¥1,636.00 | ¥1,390.00 | 755.70K |
| 2026-08-13 | ¥1,472.00 | -9.02% | ¥1,476.00 | ¥1,560.00 | ¥1,425.00 | 812.00K |
| 2026-08-12 | ¥1,618.00 | -0.74% | ¥1,750.00 | ¥1,900.00 | ¥1,615.00 | 2.02M |
| 2026-08-10 | ¥1,630.00 | -2.57% | ¥1,633.00 | ¥1,788.00 | ¥1,553.00 | 1.70M |
| 2026-08-07 | ¥1,673.00 | +19.16% | ¥1,450.00 | ¥1,673.00 | ¥1,329.00 | 1.61M |
| 2026-08-06 | ¥1,404.00 | -7.02% | ¥1,608.00 | ¥1,713.00 | ¥1,350.00 | 3.13M |
| 2026-08-05 | ¥1,510.00 | +24.79% | ¥1,250.00 | ¥1,510.00 | ¥1,250.00 | 2.62M |
| 2026-08-04 | ¥1,210.00 | +11.42% | ¥1,091.00 | ¥1,335.00 | ¥1,085.00 | 1.52M |
| 2026-08-03 | ¥1,086.00 | +8.17% | ¥1,060.00 | ¥1,157.00 | ¥1,030.00 | 1.12M |
| 2026-07-31 | ¥1,004.00 | -1.38% | ¥1,108.00 | ¥1,230.00 | ¥1,000.00 | 1.24M |
| 2026-07-30 | ¥1,018.00 | -22.76% | ¥1,190.00 | ¥1,234.00 | ¥1,018.00 | 1.27M |
| 2026-07-29 | ¥1,318.00 | +29.47% | ¥1,018.00 | ¥1,318.00 | ¥1,007.00 | 1.61M |
| 2026-07-28 | ¥1,018.00 | -12.69% | ¥1,196.00 | ¥1,248.00 | ¥983.00 | 1.69M |
| 2026-07-27 | ¥1,166.00 | +5.05% | ¥1,200.00 | ¥1,377.00 | ¥1,103.00 | 2.69M |
| 2026-07-24 | ¥1,110.00 | +5.31% | ¥1,044.00 | ¥1,350.00 | ¥964.00 | 3.17M |
| 2026-07-23 | ¥1,054.00 | +16.59% | ¥1,054.00 | ¥1,054.00 | ¥1,002.00 | 287.70K |
| 2026-07-22 | ¥904.00 | +19.89% | ¥904.00 | ¥904.00 | ¥904.00 | 10.40K |
| 2026-07-21 | ¥754.00 | +15.29% | ¥674.00 | ¥754.00 | ¥674.00 | 118.30K |
| 2026-07-17 | ¥654.00 | -5.63% | ¥688.00 | ¥697.00 | ¥640.00 | 163.50K |
| 2026-07-16 | ¥693.00 | -4.28% | ¥735.00 | ¥741.00 | ¥686.00 | 185.80K |
| 2026-07-15 | ¥724.00 | -4.11% | ¥715.00 | ¥730.00 | ¥685.00 | 213.40K |
| 2026-07-14 | ¥755.00 | -16.57% | ¥755.00 | ¥765.00 | ¥755.00 | 80.30K |
| 2026-07-13 | ¥905.00 | -2.48% | ¥928.00 | ¥948.00 | ¥890.00 | 58.30K |
| 2026-07-10 | ¥928.00 | +5.10% | ¥898.00 | ¥950.00 | ¥890.00 | 87.10K |
| 2026-07-09 | ¥883.00 | +1.49% | ¥874.00 | ¥893.00 | ¥870.00 | 20.40K |
| 2026-07-08 | ¥870.00 | -3.33% | ¥898.00 | ¥898.00 | ¥870.00 | 26.90K |
| 2026-07-07 | ¥900.00 | +2.86% | ¥890.00 | ¥936.00 | ¥884.00 | 89.60K |
| 2026-07-06 | ¥875.00 | -2.67% | ¥908.00 | ¥931.00 | ¥871.00 | 60.00K |
| 2026-07-03 | ¥899.00 | +2.98% | ¥868.00 | ¥929.00 | ¥856.00 | 90.50K |
| 2026-07-02 | ¥873.00 | -1.69% | ¥875.00 | ¥911.00 | ¥870.00 | 54.10K |
| 2026-07-01 | ¥888.00 | -1.11% | ¥902.00 | ¥907.00 | ¥877.00 | 72.00K |
| 2026-06-30 | ¥898.00 | -2.60% | ¥934.00 | ¥944.00 | ¥896.00 | 89.50K |
| 2026-06-29 | ¥922.00 | -2.23% | ¥973.00 | ¥985.00 | ¥907.00 | 144.00K |
| 2026-06-26 | ¥943.00 | -10.95% | ¥1,051.00 | ¥1,084.00 | ¥940.00 | 539.30K |
| 2026-06-25 | ¥1,059.00 | +16.50% | ¥939.00 | ¥1,059.00 | ¥912.00 | 774.10K |
| 2026-06-24 | ¥909.00 | -0.98% | ¥916.00 | ¥949.00 | ¥885.00 | 138.20K |
| 2026-06-23 | ¥918.00 | -8.11% | ¥1,074.00 | ¥1,074.00 | ¥911.00 | 698.20K |
| 2026-06-22 | ¥999.00 | +17.67% | ¥999.00 | ¥999.00 | ¥999.00 | 11.60K |
| 2026-06-19 | ¥849.00 | -2.19% | ¥838.00 | ¥854.00 | ¥811.00 | 90.20K |
| 2026-06-18 | ¥868.00 | +3.21% | ¥833.00 | ¥880.00 | ¥833.00 | 100.60K |
| 2026-06-17 | ¥841.00 | -2.44% | ¥844.00 | ¥892.00 | ¥827.00 | 96.10K |
| 2026-06-16 | ¥862.00 | +2.13% | ¥899.00 | ¥921.00 | ¥848.00 | 150.00K |
| 2026-06-15 | ¥844.00 | -9.25% | ¥915.00 | ¥931.00 | ¥834.00 | 177.90K |
| 2026-06-12 | ¥930.00 | -3.23% | ¥971.00 | ¥971.00 | ¥893.00 | 99.90K |
| 2026-06-11 | ¥961.00 | -1.23% | ¥928.00 | ¥1,057.00 | ¥914.00 | 260.30K |
| 2026-06-10 | ¥973.00 | -6.26% | ¥1,011.00 | ¥1,027.00 | ¥909.00 | 165.10K |
| 2026-06-09 | ¥1,038.00 | -10.21% | ¥1,186.00 | ¥1,245.00 | ¥1,018.00 | 215.70K |
| 2026-06-08 | ¥1,156.00 | -6.40% | ¥1,132.00 | ¥1,166.00 | ¥1,110.00 | 108.30K |
| 2026-06-05 | ¥1,235.00 | +2.32% | ¥1,205.00 | ¥1,254.00 | ¥1,166.00 | 82.10K |
| 2026-06-04 | ¥1,207.00 | -2.66% | ¥1,183.00 | ¥1,235.00 | ¥1,121.00 | 154.10K |
| 2026-06-03 | ¥1,240.00 | +6.53% | ¥1,168.00 | ¥1,405.00 | ¥1,168.00 | 584.30K |
| 2026-06-02 | ¥1,164.00 | -10.67% | ¥1,243.00 | ¥1,243.00 | ¥1,107.00 | 304.40K |
| 2026-06-01 | ¥1,303.00 | -6.73% | ¥1,337.00 | ¥1,379.00 | ¥1,241.00 | 300.90K |
| 2026-05-29 | ¥1,397.00 | -22.26% | ¥1,757.00 | ¥1,799.00 | ¥1,397.00 | 538.80K |
| 2026-05-28 | ¥1,797.00 | -14.35% | ¥1,918.00 | ¥1,950.00 | ¥1,735.00 | 402.40K |
| 2026-05-27 | ¥2,098.00 | +8.42% | ¥1,938.00 | ¥2,190.00 | ¥1,628.00 | 1.49M |
| 2026-05-26 | ¥1,935.00 | +23.25% | ¥1,650.00 | ¥1,950.00 | ¥1,420.00 | 1.95M |
| 2026-05-25 | ¥1,570.00 | +23.62% | ¥1,570.00 | ¥1,570.00 | ¥1,570.00 | 41.70K |