SOLIZE Holdings Corporation 5871
TSE · Japan · Producer Manufacturing
¥1,346.00-9.00 (-0.66%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,352.00 | -0.22% | ¥1,368.00 | ¥1,371.00 | ¥1,340.00 | 3.20K |
| 2026-10-01 | ¥1,355.00 | +1.88% | ¥1,340.00 | ¥1,355.00 | ¥1,335.00 | 82.50K |
| 2026-09-30 | ¥1,330.00 | -0.60% | ¥1,351.00 | ¥1,351.00 | ¥1,328.00 | 5.80K |
| 2026-09-29 | ¥1,338.00 | -1.69% | ¥1,360.00 | ¥1,360.00 | ¥1,337.00 | 7.50K |
| 2026-09-28 | ¥1,361.00 | -1.23% | ¥1,367.00 | ¥1,374.00 | ¥1,361.00 | 5.90K |
| 2026-09-25 | ¥1,378.00 | -0.43% | ¥1,403.00 | ¥1,403.00 | ¥1,363.00 | 11.70K |
| 2026-09-24 | ¥1,384.00 | -0.29% | ¥1,388.00 | ¥1,395.00 | ¥1,373.00 | 5.50K |
| 2026-09-18 | ¥1,388.00 | 0.00% | ¥1,400.00 | ¥1,400.00 | ¥1,382.00 | 3.20K |
| 2026-09-17 | ¥1,388.00 | +0.58% | ¥1,386.00 | ¥1,400.00 | ¥1,385.00 | 3.40K |
| 2026-09-16 | ¥1,380.00 | -1.15% | ¥1,402.00 | ¥1,402.00 | ¥1,379.00 | 6.20K |
| 2026-09-15 | ¥1,396.00 | -1.27% | ¥1,414.00 | ¥1,414.00 | ¥1,383.00 | 8.70K |
| 2026-09-14 | ¥1,414.00 | +2.46% | ¥1,373.00 | ¥1,474.00 | ¥1,360.00 | 20.70K |
| 2026-09-11 | ¥1,380.00 | -2.34% | ¥1,401.00 | ¥1,410.00 | ¥1,380.00 | 9.60K |
| 2026-09-10 | ¥1,413.00 | -1.74% | ¥1,421.00 | ¥1,450.00 | ¥1,398.00 | 13.60K |
| 2026-09-09 | ¥1,438.00 | +4.20% | ¥1,370.00 | ¥1,440.00 | ¥1,370.00 | 9.50K |
| 2026-09-08 | ¥1,380.00 | +1.47% | ¥1,369.00 | ¥1,410.00 | ¥1,359.00 | 9.70K |
| 2026-09-07 | ¥1,360.00 | -1.59% | ¥1,405.00 | ¥1,405.00 | ¥1,360.00 | 10.30K |
| 2026-09-04 | ¥1,382.00 | -2.26% | ¥1,414.00 | ¥1,420.00 | ¥1,382.00 | 12.70K |
| 2026-09-03 | ¥1,414.00 | +2.32% | ¥1,387.00 | ¥1,494.00 | ¥1,387.00 | 44.10K |
| 2026-09-02 | ¥1,382.00 | -2.68% | ¥1,411.00 | ¥1,427.00 | ¥1,375.00 | 18.50K |
| 2026-09-01 | ¥1,420.00 | -5.59% | ¥1,464.00 | ¥1,471.00 | ¥1,380.00 | 49.30K |
| 2026-08-31 | ¥1,504.00 | +11.08% | ¥1,400.00 | ¥1,587.00 | ¥1,380.00 | 132.50K |
| 2026-08-28 | ¥1,354.00 | -0.81% | ¥1,355.00 | ¥1,361.00 | ¥1,352.00 | 2.90K |
| 2026-08-27 | ¥1,365.00 | +0.07% | ¥1,364.00 | ¥1,380.00 | ¥1,364.00 | 1.90K |
| 2026-08-26 | ¥1,364.00 | -0.44% | ¥1,370.00 | ¥1,370.00 | ¥1,360.00 | 3.40K |
| 2026-08-25 | ¥1,370.00 | 0.00% | ¥1,378.00 | ¥1,380.00 | ¥1,367.00 | 6.50K |
| 2026-08-24 | ¥1,370.00 | -0.29% | ¥1,384.00 | ¥1,384.00 | ¥1,352.00 | 4.70K |
| 2026-08-21 | ¥1,374.00 | +0.51% | ¥1,366.00 | ¥1,374.00 | ¥1,352.00 | 3.50K |
| 2026-08-20 | ¥1,367.00 | +2.40% | ¥1,349.00 | ¥1,367.00 | ¥1,349.00 | 1.40K |
| 2026-08-19 | ¥1,335.00 | -1.26% | ¥1,352.00 | ¥1,352.00 | ¥1,335.00 | 2.90K |
| 2026-08-18 | ¥1,352.00 | -2.87% | ¥1,387.00 | ¥1,387.00 | ¥1,342.00 | 5.10K |
| 2026-08-17 | ¥1,392.00 | +3.88% | ¥1,344.00 | ¥1,392.00 | ¥1,344.00 | 5.40K |
| 2026-08-14 | ¥1,340.00 | +0.37% | ¥1,338.00 | ¥1,350.00 | ¥1,335.00 | 6.10K |
| 2026-08-13 | ¥1,335.00 | -1.11% | ¥1,350.00 | ¥1,367.00 | ¥1,335.00 | 5.30K |
| 2026-08-12 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,369.00 | ¥1,350.00 | 4.00K |
| 2026-08-10 | ¥1,350.00 | +2.66% | ¥1,405.00 | ¥1,410.00 | ¥1,331.00 | 17.40K |
| 2026-08-07 | ¥1,315.00 | -2.59% | ¥1,355.00 | ¥1,355.00 | ¥1,305.00 | 10.10K |
| 2026-08-06 | ¥1,350.00 | +3.05% | ¥1,320.00 | ¥1,350.00 | ¥1,320.00 | 6.50K |
| 2026-08-05 | ¥1,310.00 | 0.00% | ¥1,323.00 | ¥1,326.00 | ¥1,300.00 | 6.20K |
| 2026-08-04 | ¥1,310.00 | -0.53% | ¥1,319.00 | ¥1,319.00 | ¥1,310.00 | 3.70K |
| 2026-08-03 | ¥1,317.00 | -0.45% | ¥1,317.00 | ¥1,331.00 | ¥1,315.00 | 2.20K |
| 2026-07-31 | ¥1,323.00 | -0.15% | ¥1,324.00 | ¥1,343.00 | ¥1,317.00 | 3.40K |
| 2026-07-30 | ¥1,325.00 | +0.08% | ¥1,323.00 | ¥1,338.00 | ¥1,314.00 | 2.90K |
| 2026-07-29 | ¥1,324.00 | 0.00% | ¥1,325.00 | ¥1,325.00 | ¥1,320.00 | 5.70K |
| 2026-07-28 | ¥1,324.00 | -1.85% | ¥1,349.00 | ¥1,349.00 | ¥1,321.00 | 6.70K |
| 2026-07-27 | ¥1,349.00 | -1.03% | ¥1,348.00 | ¥1,355.00 | ¥1,340.00 | 3.20K |
| 2026-07-24 | ¥1,363.00 | -0.51% | ¥1,385.00 | ¥1,385.00 | ¥1,351.00 | 6.80K |
| 2026-07-23 | ¥1,370.00 | -1.08% | ¥1,383.00 | ¥1,383.00 | ¥1,360.00 | 2.60K |
| 2026-07-22 | ¥1,385.00 | -2.74% | ¥1,425.00 | ¥1,480.00 | ¥1,385.00 | 5.70K |
| 2026-07-21 | ¥1,424.00 | +1.86% | ¥1,421.00 | ¥1,424.00 | ¥1,402.00 | 1.20K |
| 2026-07-17 | ¥1,398.00 | +1.16% | ¥1,374.00 | ¥1,409.00 | ¥1,374.00 | 8.10K |
| 2026-07-16 | ¥1,382.00 | +0.73% | ¥1,372.00 | ¥1,390.00 | ¥1,360.00 | 4.70K |
| 2026-07-15 | ¥1,372.00 | -0.58% | ¥1,390.00 | ¥1,390.00 | ¥1,362.00 | 2.50K |
| 2026-07-14 | ¥1,380.00 | +2.76% | ¥1,345.00 | ¥1,387.00 | ¥1,345.00 | 3.50K |
| 2026-07-13 | ¥1,343.00 | +0.15% | ¥1,340.00 | ¥1,343.00 | ¥1,330.00 | 3.70K |
| 2026-07-10 | ¥1,341.00 | +0.83% | ¥1,341.00 | ¥1,341.00 | ¥1,328.00 | 1.90K |
| 2026-07-09 | ¥1,330.00 | -0.67% | ¥1,331.00 | ¥1,341.00 | ¥1,330.00 | 800 |
| 2026-07-08 | ¥1,339.00 | -0.22% | ¥1,343.00 | ¥1,343.00 | ¥1,326.00 | 1.30K |
| 2026-07-07 | ¥1,342.00 | +1.36% | ¥1,325.00 | ¥1,342.00 | ¥1,325.00 | 3.10K |
| 2026-07-06 | ¥1,324.00 | -0.45% | ¥1,347.00 | ¥1,347.00 | ¥1,316.00 | 3.00K |
| 2026-07-03 | ¥1,330.00 | +0.91% | ¥1,311.00 | ¥1,335.00 | ¥1,311.00 | 2.30K |
| 2026-07-02 | ¥1,318.00 | +0.53% | ¥1,324.00 | ¥1,325.00 | ¥1,305.00 | 2.80K |
| 2026-07-01 | ¥1,311.00 | -2.16% | ¥1,342.00 | ¥1,345.00 | ¥1,308.00 | 4.30K |
| 2026-06-30 | ¥1,340.00 | -0.30% | ¥1,344.00 | ¥1,344.00 | ¥1,322.00 | 4.20K |
| 2026-06-29 | ¥1,344.00 | +4.02% | ¥1,322.00 | ¥1,344.00 | ¥1,305.00 | 6.20K |
| 2026-06-26 | ¥1,292.00 | -0.77% | ¥1,302.00 | ¥1,311.00 | ¥1,290.00 | 6.00K |
| 2026-06-25 | ¥1,302.00 | -2.69% | ¥1,356.00 | ¥1,356.00 | ¥1,302.00 | 7.40K |
| 2026-06-24 | ¥1,338.00 | +2.69% | ¥1,303.00 | ¥1,338.00 | ¥1,303.00 | 1.70K |
| 2026-06-23 | ¥1,303.00 | -0.91% | ¥1,322.00 | ¥1,325.00 | ¥1,303.00 | 3.70K |
| 2026-06-22 | ¥1,315.00 | -1.13% | ¥1,341.00 | ¥1,355.00 | ¥1,310.00 | 6.20K |
| 2026-06-19 | ¥1,330.00 | -0.60% | ¥1,339.00 | ¥1,350.00 | ¥1,330.00 | 3.40K |
| 2026-06-18 | ¥1,338.00 | 0.00% | ¥1,340.00 | ¥1,360.00 | ¥1,338.00 | 3.70K |
| 2026-06-17 | ¥1,338.00 | 0.00% | ¥1,337.00 | ¥1,338.00 | ¥1,333.00 | 1.40K |
| 2026-06-16 | ¥1,338.00 | -1.11% | ¥1,350.00 | ¥1,360.00 | ¥1,338.00 | 4.50K |
| 2026-06-15 | ¥1,353.00 | -2.87% | ¥1,389.00 | ¥1,392.00 | ¥1,353.00 | 5.80K |
| 2026-06-12 | ¥1,393.00 | -3.73% | ¥1,421.00 | ¥1,458.00 | ¥1,388.00 | 7.70K |
| 2026-06-11 | ¥1,447.00 | +7.19% | ¥1,380.00 | ¥1,458.00 | ¥1,380.00 | 11.70K |
| 2026-06-10 | ¥1,350.00 | -4.39% | ¥1,413.00 | ¥1,500.00 | ¥1,350.00 | 28.80K |
| 2026-06-09 | ¥1,412.00 | +4.98% | ¥1,375.00 | ¥1,480.00 | ¥1,368.00 | 15.50K |
| 2026-06-08 | ¥1,345.00 | +2.91% | ¥1,310.00 | ¥1,345.00 | ¥1,310.00 | 7.40K |
| 2026-06-05 | ¥1,307.00 | -0.91% | ¥1,315.00 | ¥1,340.00 | ¥1,307.00 | 5.10K |
| 2026-06-04 | ¥1,319.00 | -0.08% | ¥1,317.00 | ¥1,326.00 | ¥1,315.00 | 4.50K |
| 2026-06-03 | ¥1,320.00 | -0.15% | ¥1,320.00 | ¥1,348.00 | ¥1,320.00 | 2.90K |
| 2026-06-02 | ¥1,322.00 | +0.08% | ¥1,336.00 | ¥1,345.00 | ¥1,320.00 | 4.60K |
| 2026-06-01 | ¥1,321.00 | -1.49% | ¥1,341.00 | ¥1,341.00 | ¥1,321.00 | 4.10K |
| 2026-05-29 | ¥1,341.00 | -0.15% | ¥1,335.00 | ¥1,345.00 | ¥1,328.00 | 2.90K |
| 2026-05-28 | ¥1,343.00 | +1.97% | ¥1,323.00 | ¥1,343.00 | ¥1,316.00 | 5.50K |
| 2026-05-27 | ¥1,317.00 | -0.23% | ¥1,311.00 | ¥1,337.00 | ¥1,306.00 | 2.40K |
| 2026-05-26 | ¥1,320.00 | +0.84% | ¥1,311.00 | ¥1,325.00 | ¥1,311.00 | 4.40K |
| 2026-05-25 | ¥1,309.00 | -3.04% | ¥1,373.00 | ¥1,378.00 | ¥1,309.00 | 9.50K |