Softtex Co., Ltd. 550A
TSE · Japan · Technology Services
¥2,241.00-18.00 (-0.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,241.00 | -0.80% | ¥2,270.00 | ¥2,296.00 | ¥2,240.00 | 1.10K |
| 2026-09-30 | ¥2,259.00 | +0.71% | ¥2,193.00 | ¥2,259.00 | ¥2,186.00 | 2.50K |
| 2026-09-29 | ¥2,243.00 | +1.04% | ¥2,180.00 | ¥2,243.00 | ¥2,180.00 | 2.10K |
| 2026-09-28 | ¥2,220.00 | +2.26% | ¥2,171.00 | ¥2,220.00 | ¥2,171.00 | 1.50K |
| 2026-09-25 | ¥2,171.00 | +0.28% | ¥2,215.00 | ¥2,227.00 | ¥2,171.00 | 4.30K |
| 2026-09-24 | ¥2,165.00 | 0.00% | ¥2,175.00 | ¥2,190.00 | ¥2,165.00 | 900 |
| 2026-09-18 | ¥2,165.00 | +0.09% | ¥2,190.00 | ¥2,190.00 | ¥2,165.00 | 400 |
| 2026-09-17 | ¥2,163.00 | +0.65% | ¥2,157.00 | ¥2,198.00 | ¥2,150.00 | 1.20K |
| 2026-09-16 | ¥2,149.00 | -0.97% | ¥2,154.00 | ¥2,170.00 | ¥2,148.00 | 1.20K |
| 2026-09-15 | ¥2,170.00 | 0.00% | ¥2,170.00 | ¥2,170.00 | ¥2,158.00 | 1.50K |
| 2026-09-14 | ¥2,170.00 | +1.17% | ¥2,175.00 | ¥2,211.00 | ¥2,170.00 | 1.30K |
| 2026-09-11 | ¥2,145.00 | -2.50% | ¥2,198.00 | ¥2,198.00 | ¥2,145.00 | 4.00K |
| 2026-09-10 | ¥2,200.00 | -0.05% | ¥2,203.00 | ¥2,225.00 | ¥2,200.00 | 2.60K |
| 2026-09-09 | ¥2,201.00 | -6.38% | ¥2,400.00 | ¥2,400.00 | ¥2,200.00 | 10.70K |
| 2026-09-08 | ¥2,351.00 | +6.43% | ¥2,183.00 | ¥2,391.00 | ¥2,183.00 | 9.90K |
| 2026-09-07 | ¥2,209.00 | -0.05% | ¥2,210.00 | ¥2,216.00 | ¥2,182.00 | 1.80K |
| 2026-09-04 | ¥2,210.00 | +0.45% | ¥2,180.00 | ¥2,218.00 | ¥2,175.00 | 1.80K |
| 2026-09-03 | ¥2,200.00 | -0.14% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 500 |
| 2026-09-02 | ¥2,203.00 | +1.47% | ¥2,172.00 | ¥2,211.00 | ¥2,172.00 | 1.50K |
| 2026-09-01 | ¥2,171.00 | -0.55% | ¥2,199.00 | ¥2,230.00 | ¥2,168.00 | 3.30K |
| 2026-08-31 | ¥2,183.00 | 0.00% | ¥2,181.00 | ¥2,199.00 | ¥2,181.00 | 700 |
| 2026-08-28 | ¥2,183.00 | -1.44% | ¥2,220.00 | ¥2,228.00 | ¥2,180.00 | 1.60K |
| 2026-08-27 | ¥2,215.00 | +1.84% | ¥2,172.00 | ¥2,215.00 | ¥2,160.00 | 2.60K |
| 2026-08-26 | ¥2,175.00 | -0.87% | ¥2,209.00 | ¥2,209.00 | ¥2,174.00 | 800 |
| 2026-08-25 | ¥2,194.00 | +1.01% | ¥2,222.00 | ¥2,228.00 | ¥2,194.00 | 4.80K |
| 2026-08-24 | ¥2,172.00 | -1.50% | ¥2,195.00 | ¥2,200.00 | ¥2,172.00 | 1.80K |
| 2026-08-21 | ¥2,205.00 | -0.23% | ¥2,210.00 | ¥2,210.00 | ¥2,170.00 | 700 |
| 2026-08-20 | ¥2,210.00 | +0.55% | ¥2,151.00 | ¥2,210.00 | ¥2,151.00 | 1.10K |
| 2026-08-19 | ¥2,198.00 | +1.62% | ¥2,164.00 | ¥2,199.00 | ¥2,140.00 | 1.10K |
| 2026-08-18 | ¥2,163.00 | -1.46% | ¥2,195.00 | ¥2,200.00 | ¥2,147.00 | 800 |
| 2026-08-17 | ¥2,195.00 | +2.91% | ¥2,129.00 | ¥2,230.00 | ¥2,129.00 | 5.30K |
| 2026-08-14 | ¥2,133.00 | -1.25% | ¥2,180.00 | ¥2,180.00 | ¥2,126.00 | 1.60K |
| 2026-08-13 | ¥2,160.00 | +2.71% | ¥2,153.00 | ¥2,160.00 | ¥2,134.00 | 1.80K |
| 2026-08-12 | ¥2,103.00 | -3.62% | ¥2,153.00 | ¥2,165.00 | ¥2,025.00 | 11.60K |
| 2026-08-10 | ¥2,182.00 | +0.37% | ¥2,220.00 | ¥2,228.00 | ¥2,175.00 | 2.70K |
| 2026-08-07 | ¥2,174.00 | +0.18% | ¥2,180.00 | ¥2,208.00 | ¥2,171.00 | 2.30K |
| 2026-08-06 | ¥2,170.00 | -1.14% | ¥2,189.00 | ¥2,207.00 | ¥2,161.00 | 2.80K |
| 2026-08-05 | ¥2,195.00 | +1.62% | ¥2,160.00 | ¥2,203.00 | ¥2,160.00 | 3.30K |
| 2026-08-04 | ¥2,160.00 | +0.42% | ¥2,133.00 | ¥2,190.00 | ¥2,133.00 | 700 |
| 2026-08-03 | ¥2,151.00 | 0.00% | ¥2,151.00 | ¥2,152.00 | ¥2,114.00 | 2.60K |
| 2026-07-31 | ¥2,151.00 | -0.37% | ¥2,162.00 | ¥2,162.00 | ¥2,135.00 | 3.70K |
| 2026-07-30 | ¥2,159.00 | -3.83% | ¥2,195.00 | ¥2,195.00 | ¥2,131.00 | 6.00K |
| 2026-07-29 | ¥2,245.00 | +0.36% | ¥2,237.00 | ¥2,262.00 | ¥2,169.00 | 5.30K |
| 2026-07-28 | ¥2,237.00 | -3.99% | ¥2,280.00 | ¥2,300.00 | ¥2,237.00 | 4.00K |
| 2026-07-27 | ¥2,330.00 | +8.37% | ¥2,250.00 | ¥2,391.00 | ¥2,223.00 | 13.90K |
| 2026-07-24 | ¥2,150.00 | -1.33% | ¥2,135.00 | ¥2,169.00 | ¥2,112.00 | 9.20K |
| 2026-07-23 | ¥2,179.00 | -1.22% | ¥2,211.00 | ¥2,230.00 | ¥2,123.00 | 8.10K |
| 2026-07-22 | ¥2,206.00 | -2.86% | ¥2,272.00 | ¥2,321.00 | ¥2,206.00 | 7.70K |
| 2026-07-21 | ¥2,271.00 | +0.49% | ¥2,270.00 | ¥2,336.00 | ¥2,232.00 | 5.30K |
| 2026-07-17 | ¥2,260.00 | -0.88% | ¥2,255.00 | ¥2,280.00 | ¥2,150.00 | 16.10K |
| 2026-07-16 | ¥2,280.00 | -1.98% | ¥2,350.00 | ¥2,402.00 | ¥2,261.00 | 11.70K |
| 2026-07-15 | ¥2,326.00 | +3.84% | ¥2,237.00 | ¥2,359.00 | ¥2,237.00 | 6.20K |
| 2026-07-14 | ¥2,240.00 | -3.03% | ¥2,296.00 | ¥2,296.00 | ¥2,220.00 | 7.80K |
| 2026-07-13 | ¥2,310.00 | -1.91% | ¥2,344.00 | ¥2,399.00 | ¥2,300.00 | 12.40K |
| 2026-07-10 | ¥2,355.00 | -2.28% | ¥2,385.00 | ¥2,470.00 | ¥2,350.00 | 12.50K |
| 2026-07-09 | ¥2,410.00 | -7.31% | ¥2,491.00 | ¥2,650.00 | ¥2,350.00 | 21.20K |
| 2026-07-08 | ¥2,600.00 | -1.44% | ¥2,738.00 | ¥3,075.00 | ¥2,360.00 | 175.20K |
| 2026-07-07 | ¥2,638.00 | +23.39% | ¥2,138.00 | ¥2,638.00 | ¥2,131.00 | 79.70K |
| 2026-07-06 | ¥2,138.00 | +2.49% | ¥2,087.00 | ¥2,153.00 | ¥2,087.00 | 4.10K |
| 2026-07-03 | ¥2,086.00 | +0.05% | ¥2,055.00 | ¥2,087.00 | ¥2,050.00 | 3.50K |
| 2026-07-02 | ¥2,085.00 | -0.14% | ¥2,042.00 | ¥2,085.00 | ¥2,034.00 | 5.30K |
| 2026-07-01 | ¥2,088.00 | -1.04% | ¥2,087.00 | ¥2,114.00 | ¥2,035.00 | 7.80K |
| 2026-06-30 | ¥2,110.00 | -1.08% | ¥2,135.00 | ¥2,152.00 | ¥2,100.00 | 8.20K |
| 2026-06-29 | ¥2,133.00 | 0.00% | ¥2,140.00 | ¥2,254.00 | ¥2,133.00 | 12.00K |
| 2026-06-26 | ¥2,133.00 | -9.92% | ¥2,468.00 | ¥2,507.00 | ¥2,080.00 | 56.50K |
| 2026-06-25 | ¥2,368.00 | +20.33% | ¥2,249.00 | ¥2,368.00 | ¥2,141.00 | 33.10K |
| 2026-06-24 | ¥1,968.00 | 0.00% | ¥1,965.00 | ¥2,040.00 | ¥1,965.00 | 6.20K |
| 2026-06-23 | ¥1,968.00 | +1.03% | ¥1,959.00 | ¥2,127.00 | ¥1,959.00 | 15.20K |
| 2026-06-22 | ¥1,948.00 | +0.88% | ¥1,930.00 | ¥1,965.00 | ¥1,928.00 | 3.70K |
| 2026-06-19 | ¥1,931.00 | -2.82% | ¥1,987.00 | ¥1,987.00 | ¥1,930.00 | 7.30K |
| 2026-06-18 | ¥1,987.00 | -0.15% | ¥1,990.00 | ¥1,990.00 | ¥1,965.00 | 3.20K |
| 2026-06-17 | ¥1,990.00 | +0.56% | ¥1,955.00 | ¥2,012.00 | ¥1,950.00 | 10.80K |
| 2026-06-16 | ¥1,979.00 | +0.20% | ¥1,974.00 | ¥1,998.00 | ¥1,936.00 | 9.40K |
| 2026-06-15 | ¥1,975.00 | -1.00% | ¥2,000.00 | ¥2,000.00 | ¥1,955.00 | 9.90K |
| 2026-06-12 | ¥1,995.00 | +0.20% | ¥2,009.00 | ¥2,080.00 | ¥1,953.00 | 10.50K |
| 2026-06-11 | ¥1,991.00 | +1.17% | ¥1,968.00 | ¥2,053.00 | ¥1,950.00 | 8.70K |
| 2026-06-10 | ¥1,968.00 | -4.37% | ¥2,058.00 | ¥2,058.00 | ¥1,958.00 | 16.80K |
| 2026-06-09 | ¥2,058.00 | -3.43% | ¥2,120.00 | ¥2,131.00 | ¥2,031.00 | 9.20K |
| 2026-06-08 | ¥2,131.00 | -4.87% | ¥2,140.00 | ¥2,169.00 | ¥2,016.00 | 18.70K |
| 2026-06-05 | ¥2,240.00 | -4.19% | ¥2,288.00 | ¥2,500.00 | ¥2,222.00 | 27.40K |
| 2026-06-04 | ¥2,338.00 | -14.36% | ¥2,530.00 | ¥2,530.00 | ¥2,300.00 | 49.60K |
| 2026-06-03 | ¥2,730.00 | -3.23% | ¥3,150.00 | ¥3,250.00 | ¥2,576.00 | 139.90K |
| 2026-06-02 | ¥2,821.00 | +21.54% | ¥2,321.00 | ¥2,821.00 | ¥2,241.00 | 165.80K |
| 2026-06-01 | ¥2,321.00 | +20.76% | ¥1,922.00 | ¥2,322.00 | ¥1,922.00 | 45.30K |
| 2026-05-29 | ¥1,922.00 | -1.89% | ¥1,954.00 | ¥1,964.00 | ¥1,922.00 | 8.40K |
| 2026-05-28 | ¥1,959.00 | -1.01% | ¥1,961.00 | ¥1,986.00 | ¥1,955.00 | 3.60K |
| 2026-05-27 | ¥1,979.00 | -3.37% | ¥1,994.00 | ¥1,998.00 | ¥1,950.00 | 7.60K |
| 2026-05-26 | ¥2,048.00 | -0.10% | ¥2,050.00 | ¥2,050.00 | ¥2,000.00 | 2.90K |
| 2026-05-25 | ¥2,050.00 | +3.54% | ¥2,007.00 | ¥2,100.00 | ¥1,980.00 | 7.20K |
| 2026-05-22 | ¥1,980.00 | -1.05% | ¥1,971.00 | ¥2,005.00 | ¥1,971.00 | 6.00K |