Softfront Holdings (TYO:2321)
Japan
· Delayed Price · Currency is JPY 351.00
-52.00 (-12.90%)
At close: Mar 9, 2026
Softfront Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 381.00 | 449.00 | 323.00 | 351.00 | 351.00 | -12.90% | 8,273,100 |
| Mar 6, 2026 | 348.00 | 426.00 | 338.00 | 403.00 | 403.00 | 12.57% | 10,012,800 |
| Mar 5, 2026 | 305.00 | 359.00 | 285.00 | 358.00 | 358.00 | 18.15% | 6,034,400 |
| Mar 4, 2026 | 267.00 | 322.00 | 261.00 | 303.00 | 303.00 | 10.18% | 8,770,900 |
| Mar 3, 2026 | 220.00 | 290.00 | 218.00 | 275.00 | 275.00 | 22.22% | 9,149,800 |
| Mar 2, 2026 | 202.00 | 228.00 | 197.00 | 225.00 | 225.00 | 10.29% | 3,271,700 |
| Feb 27, 2026 | 192.00 | 205.00 | 192.00 | 204.00 | 204.00 | 5.15% | 764,800 |
| Feb 26, 2026 | 183.00 | 195.00 | 182.00 | 194.00 | 194.00 | 7.18% | 1,256,500 |
| Feb 25, 2026 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 1.12% | 113,600 |
| Feb 24, 2026 | 178.00 | 180.00 | 173.00 | 179.00 | 179.00 | - | 278,900 |
| Feb 20, 2026 | 181.00 | 185.00 | 179.00 | 179.00 | 179.00 | -2.72% | 126,700 |
| Feb 19, 2026 | 177.00 | 184.00 | 175.00 | 184.00 | 184.00 | 3.95% | 217,100 |
| Feb 18, 2026 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 0.57% | 172,900 |
| Feb 17, 2026 | 181.00 | 181.00 | 172.00 | 176.00 | 176.00 | -3.30% | 287,000 |
| Feb 16, 2026 | 179.00 | 186.00 | 179.00 | 182.00 | 182.00 | 4.00% | 542,500 |
| Feb 13, 2026 | 178.00 | 184.00 | 175.00 | 175.00 | 175.00 | -6.91% | 733,000 |
| Feb 12, 2026 | 191.00 | 194.00 | 186.00 | 188.00 | 188.00 | -2.08% | 672,200 |
| Feb 10, 2026 | 188.00 | 203.00 | 188.00 | 192.00 | 192.00 | 2.67% | 361,100 |
| Feb 9, 2026 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 1.63% | 143,300 |
| Feb 6, 2026 | 193.00 | 195.00 | 183.00 | 184.00 | 184.00 | -6.12% | 808,200 |
| Feb 5, 2026 | 197.00 | 201.00 | 195.00 | 196.00 | 196.00 | - | 470,900 |
| Feb 4, 2026 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 221,500 |
| Feb 3, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 101,600 |
| Feb 2, 2026 | 198.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.01% | 522,100 |
| Jan 30, 2026 | 210.00 | 210.00 | 199.00 | 199.00 | 199.00 | -4.33% | 412,800 |
| Jan 29, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 126,000 |
| Jan 28, 2026 | 214.00 | 215.00 | 209.00 | 210.00 | 210.00 | -1.87% | 172,400 |
| Jan 27, 2026 | 213.00 | 215.00 | 211.00 | 214.00 | 214.00 | 0.94% | 134,400 |
| Jan 26, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | -2.30% | 585,600 |
| Jan 23, 2026 | 215.00 | 220.00 | 214.00 | 217.00 | 217.00 | 1.40% | 210,200 |
| Jan 22, 2026 | 225.00 | 226.00 | 214.00 | 214.00 | 214.00 | 0.47% | 856,900 |
| Jan 21, 2026 | 212.00 | 214.00 | 210.00 | 213.00 | 213.00 | -1.84% | 274,100 |
| Jan 20, 2026 | 219.00 | 219.00 | 211.00 | 217.00 | 217.00 | -0.46% | 394,800 |
| Jan 19, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -0.91% | 292,300 |
| Jan 16, 2026 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | -1.79% | 586,700 |
| Jan 15, 2026 | 212.00 | 225.00 | 212.00 | 224.00 | 224.00 | 6.16% | 1,040,200 |
| Jan 14, 2026 | 214.00 | 216.00 | 210.00 | 211.00 | 211.00 | -1.40% | 346,800 |
| Jan 13, 2026 | 213.00 | 215.00 | 209.00 | 214.00 | 214.00 | 0.94% | 304,200 |
| Jan 9, 2026 | 213.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 287,600 |
| Jan 8, 2026 | 216.00 | 218.00 | 211.00 | 212.00 | 212.00 | -1.40% | 344,700 |
| Jan 7, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 3.37% | 521,800 |
| Jan 6, 2026 | 211.00 | 219.00 | 208.00 | 208.00 | 208.00 | -0.95% | 1,339,500 |
| Jan 5, 2026 | 211.00 | 217.00 | 208.00 | 210.00 | 210.00 | -1.41% | 796,800 |
| Dec 30, 2025 | 211.00 | 213.00 | 204.00 | 213.00 | 213.00 | 2.40% | 428,300 |
| Dec 29, 2025 | 208.00 | 214.00 | 207.00 | 208.00 | 208.00 | 0.48% | 289,900 |
| Dec 26, 2025 | 207.00 | 215.00 | 204.00 | 207.00 | 207.00 | - | 728,900 |
| Dec 25, 2025 | 190.00 | 212.00 | 189.00 | 207.00 | 207.00 | 10.70% | 2,674,500 |
| Dec 24, 2025 | 178.00 | 190.00 | 178.00 | 187.00 | 187.00 | 3.89% | 368,600 |
| Dec 23, 2025 | 179.00 | 183.00 | 179.00 | 180.00 | 180.00 | 1.12% | 222,300 |
| Dec 22, 2025 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | -1.66% | 187,900 |
| Dec 19, 2025 | 174.00 | 187.00 | 174.00 | 181.00 | 181.00 | 4.02% | 744,100 |
| Dec 18, 2025 | 176.00 | 178.00 | 165.00 | 174.00 | 174.00 | -2.25% | 815,100 |
| Dec 17, 2025 | 183.00 | 184.00 | 176.00 | 178.00 | 178.00 | -2.73% | 455,600 |
| Dec 16, 2025 | 194.00 | 196.00 | 181.00 | 183.00 | 183.00 | -5.18% | 766,500 |
| Dec 15, 2025 | 201.00 | 201.00 | 193.00 | 193.00 | 193.00 | -2.53% | 585,800 |
| Dec 12, 2025 | 194.00 | 199.00 | 194.00 | 198.00 | 198.00 | 1.02% | 215,400 |
| Dec 11, 2025 | 203.00 | 203.00 | 193.00 | 196.00 | 196.00 | -1.51% | 382,000 |
| Dec 10, 2025 | 204.00 | 206.00 | 195.00 | 199.00 | 199.00 | -2.93% | 639,200 |
| Dec 9, 2025 | 209.00 | 210.00 | 201.00 | 205.00 | 205.00 | -0.97% | 358,900 |
| Dec 8, 2025 | 210.00 | 212.00 | 205.00 | 207.00 | 207.00 | -1.43% | 262,100 |
| Dec 5, 2025 | 212.00 | 220.00 | 208.00 | 210.00 | 210.00 | - | 364,600 |
| Dec 4, 2025 | 210.00 | 213.00 | 205.00 | 210.00 | 210.00 | 0.96% | 418,700 |
| Dec 3, 2025 | 212.00 | 215.00 | 208.00 | 208.00 | 208.00 | -0.95% | 307,200 |
| Dec 2, 2025 | 217.00 | 227.00 | 210.00 | 210.00 | 210.00 | -1.41% | 947,000 |
| Dec 1, 2025 | 220.00 | 223.00 | 213.00 | 213.00 | 213.00 | -3.18% | 478,400 |
| Nov 28, 2025 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.76% | 567,700 |
| Nov 27, 2025 | 207.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.45% | 234,900 |
| Nov 26, 2025 | 206.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.48% | 242,800 |
| Nov 25, 2025 | 212.00 | 215.00 | 206.00 | 208.00 | 208.00 | -2.80% | 276,100 |
| Nov 21, 2025 | 215.00 | 219.00 | 208.00 | 214.00 | 214.00 | - | 573,200 |
| Nov 20, 2025 | 212.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2.39% | 1,171,200 |
| Nov 19, 2025 | 215.00 | 220.00 | 203.00 | 209.00 | 209.00 | -3.69% | 913,400 |
| Nov 18, 2025 | 207.00 | 219.00 | 200.00 | 217.00 | 217.00 | 4.33% | 767,500 |
| Nov 17, 2025 | 199.00 | 211.00 | 198.00 | 208.00 | 208.00 | 5.58% | 949,600 |
| Nov 14, 2025 | 205.00 | 206.00 | 194.00 | 197.00 | 197.00 | -5.29% | 1,254,200 |
| Nov 13, 2025 | 209.00 | 221.00 | 207.00 | 208.00 | 208.00 | -4.15% | 910,100 |
| Nov 12, 2025 | 219.00 | 223.00 | 205.00 | 217.00 | 217.00 | -1.36% | 2,019,500 |
| Nov 11, 2025 | 219.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 1,229,500 |
| Nov 10, 2025 | 209.00 | 218.00 | 209.00 | 214.00 | 214.00 | 4.39% | 581,300 |
| Nov 7, 2025 | 212.00 | 214.00 | 201.00 | 205.00 | 205.00 | -4.65% | 966,400 |
| Nov 6, 2025 | 217.00 | 221.00 | 205.00 | 215.00 | 215.00 | -1.83% | 1,850,700 |
| Nov 5, 2025 | 235.00 | 235.00 | 217.00 | 219.00 | 219.00 | -7.20% | 1,981,500 |
| Nov 4, 2025 | 245.00 | 256.00 | 236.00 | 236.00 | 236.00 | -4.45% | 2,947,800 |
| Oct 31, 2025 | 229.00 | 247.00 | 223.00 | 247.00 | 247.00 | 7.86% | 3,394,800 |
| Oct 30, 2025 | 201.00 | 235.00 | 198.00 | 229.00 | 229.00 | 12.81% | 3,584,900 |
| Oct 29, 2025 | 224.00 | 224.00 | 195.00 | 203.00 | 203.00 | -8.97% | 2,508,200 |
| Oct 28, 2025 | 205.00 | 228.00 | 197.00 | 223.00 | 223.00 | 8.78% | 3,391,400 |
| Oct 27, 2025 | 191.00 | 206.00 | 191.00 | 205.00 | 205.00 | 7.89% | 1,253,000 |
| Oct 24, 2025 | 195.00 | 199.00 | 188.00 | 190.00 | 190.00 | -2.06% | 411,800 |
| Oct 23, 2025 | 192.00 | 200.00 | 192.00 | 194.00 | 194.00 | 0.52% | 716,100 |
| Oct 22, 2025 | 188.00 | 194.00 | 187.00 | 193.00 | 193.00 | 2.66% | 340,500 |
| Oct 21, 2025 | 192.00 | 192.00 | 187.00 | 188.00 | 188.00 | -2.08% | 367,400 |
| Oct 20, 2025 | 190.00 | 195.00 | 188.00 | 192.00 | 192.00 | 2.13% | 371,500 |
| Oct 17, 2025 | 190.00 | 191.00 | 183.00 | 188.00 | 188.00 | -1.57% | 735,700 |
| Oct 16, 2025 | 190.00 | 193.00 | 186.00 | 191.00 | 191.00 | 1.60% | 422,400 |
| Oct 15, 2025 | 187.00 | 196.00 | 187.00 | 188.00 | 188.00 | 1.08% | 569,700 |
| Oct 14, 2025 | 190.00 | 197.00 | 186.00 | 186.00 | 186.00 | -3.13% | 849,800 |
| Oct 10, 2025 | 192.00 | 198.00 | 191.00 | 192.00 | 192.00 | - | 652,300 |
| Oct 9, 2025 | 189.00 | 193.00 | 188.00 | 192.00 | 192.00 | 1.59% | 291,100 |
| Oct 8, 2025 | 193.00 | 200.00 | 189.00 | 189.00 | 189.00 | -2.07% | 706,300 |