Soliton Systems K.K. (TYO:3040)
Japan
· Delayed Price · Currency is JPY 1,834.00
-33.00 (-1.77%)
At close: Mar 9, 2026
Soliton Systems K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,818.00 | 1,877.00 | 1,818.00 | 1,867.00 | 1,867.00 | 0.48% | 45,900 |
| Mar 5, 2026 | 1,852.00 | 1,874.00 | 1,835.00 | 1,858.00 | 1,858.00 | 4.09% | 48,100 |
| Mar 4, 2026 | 1,825.00 | 1,827.00 | 1,750.00 | 1,785.00 | 1,785.00 | -3.20% | 152,900 |
| Mar 3, 2026 | 1,905.00 | 1,905.00 | 1,844.00 | 1,844.00 | 1,844.00 | -3.96% | 84,600 |
| Mar 2, 2026 | 1,960.00 | 1,960.00 | 1,910.00 | 1,920.00 | 1,920.00 | -3.71% | 71,200 |
| Feb 27, 2026 | 1,968.00 | 1,998.00 | 1,948.00 | 1,994.00 | 1,994.00 | 2.89% | 77,700 |
| Feb 26, 2026 | 1,940.00 | 1,963.00 | 1,931.00 | 1,938.00 | 1,938.00 | 1.25% | 88,000 |
| Feb 25, 2026 | 1,859.00 | 1,918.00 | 1,859.00 | 1,914.00 | 1,914.00 | 3.07% | 122,500 |
| Feb 24, 2026 | 1,987.00 | 1,987.00 | 1,823.00 | 1,857.00 | 1,857.00 | -11.02% | 335,200 |
| Feb 20, 2026 | 2,040.00 | 2,104.00 | 2,040.00 | 2,087.00 | 2,087.00 | 1.46% | 123,400 |
| Feb 19, 2026 | 2,075.00 | 2,076.00 | 2,035.00 | 2,057.00 | 2,057.00 | -0.24% | 64,100 |
| Feb 18, 2026 | 2,013.00 | 2,095.00 | 2,003.00 | 2,062.00 | 2,062.00 | 2.95% | 100,100 |
| Feb 17, 2026 | 2,012.00 | 2,028.00 | 1,960.00 | 2,003.00 | 2,003.00 | -1.18% | 133,100 |
| Feb 16, 2026 | 1,955.00 | 2,030.00 | 1,920.00 | 2,027.00 | 2,027.00 | 1.10% | 228,500 |
| Feb 13, 2026 | 2,028.00 | 2,041.00 | 1,955.00 | 2,005.00 | 2,005.00 | -2.34% | 185,000 |
| Feb 12, 2026 | 2,122.00 | 2,124.00 | 2,041.00 | 2,053.00 | 2,053.00 | -0.92% | 141,500 |
| Feb 10, 2026 | 1,979.00 | 2,092.00 | 1,973.00 | 2,072.00 | 2,072.00 | 5.23% | 154,600 |
| Feb 9, 2026 | 2,005.00 | 2,005.00 | 1,950.00 | 1,969.00 | 1,969.00 | 2.23% | 179,500 |
| Feb 6, 2026 | 1,961.00 | 1,961.00 | 1,900.00 | 1,926.00 | 1,926.00 | -1.93% | 96,500 |
| Feb 5, 2026 | 1,917.00 | 1,974.00 | 1,917.00 | 1,964.00 | 1,964.00 | 1.97% | 67,600 |
| Feb 4, 2026 | 1,955.00 | 1,955.00 | 1,912.00 | 1,926.00 | 1,926.00 | -1.98% | 87,000 |
| Feb 3, 2026 | 1,939.00 | 1,982.00 | 1,926.00 | 1,965.00 | 1,965.00 | 1.81% | 84,900 |
| Feb 2, 2026 | 1,950.00 | 2,005.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.13% | 96,800 |
| Jan 30, 2026 | 1,968.00 | 1,981.00 | 1,944.00 | 1,952.00 | 1,952.00 | -0.81% | 69,300 |
| Jan 29, 2026 | 1,930.00 | 1,987.00 | 1,919.00 | 1,968.00 | 1,968.00 | 1.97% | 105,800 |
| Jan 28, 2026 | 1,961.00 | 1,961.00 | 1,908.00 | 1,930.00 | 1,930.00 | -2.62% | 135,700 |
| Jan 27, 2026 | 1,970.00 | 1,991.00 | 1,950.00 | 1,982.00 | 1,982.00 | 0.05% | 65,400 |
| Jan 26, 2026 | 2,030.00 | 2,030.00 | 1,965.00 | 1,981.00 | 1,981.00 | -3.27% | 178,000 |
| Jan 23, 2026 | 2,085.00 | 2,090.00 | 2,041.00 | 2,048.00 | 2,048.00 | -1.92% | 156,400 |
| Jan 22, 2026 | 2,099.00 | 2,110.00 | 2,070.00 | 2,088.00 | 2,088.00 | -0.43% | 91,100 |
| Jan 21, 2026 | 2,057.00 | 2,114.00 | 2,047.00 | 2,097.00 | 2,097.00 | -0.47% | 95,800 |
| Jan 20, 2026 | 2,121.00 | 2,134.00 | 2,092.00 | 2,107.00 | 2,107.00 | -0.43% | 61,600 |
| Jan 19, 2026 | 2,146.00 | 2,147.00 | 2,102.00 | 2,116.00 | 2,116.00 | -1.40% | 73,300 |
| Jan 16, 2026 | 2,170.00 | 2,200.00 | 2,119.00 | 2,146.00 | 2,146.00 | -1.11% | 107,200 |
| Jan 15, 2026 | 2,076.00 | 2,184.00 | 2,066.00 | 2,170.00 | 2,170.00 | 4.58% | 182,100 |
| Jan 14, 2026 | 2,125.00 | 2,140.00 | 2,056.00 | 2,075.00 | 2,075.00 | -2.03% | 118,600 |
| Jan 13, 2026 | 2,100.00 | 2,118.00 | 2,057.00 | 2,118.00 | 2,118.00 | 3.52% | 123,000 |
| Jan 9, 2026 | 2,080.00 | 2,095.00 | 2,042.00 | 2,046.00 | 2,046.00 | -1.06% | 70,000 |
| Jan 8, 2026 | 2,059.00 | 2,110.00 | 2,059.00 | 2,068.00 | 2,068.00 | - | 85,500 |
| Jan 7, 2026 | 2,023.00 | 2,078.00 | 2,014.00 | 2,068.00 | 2,068.00 | 2.02% | 75,700 |
| Jan 6, 2026 | 2,031.00 | 2,062.00 | 2,025.00 | 2,027.00 | 2,027.00 | -0.78% | 93,900 |
| Jan 5, 2026 | 2,045.00 | 2,062.00 | 2,013.00 | 2,043.00 | 2,043.00 | -0.58% | 98,800 |
| Dec 30, 2025 | 2,150.00 | 2,150.00 | 2,054.00 | 2,055.00 | 2,055.00 | -4.06% | 157,500 |
| Dec 29, 2025 | 2,099.00 | 2,144.00 | 2,075.00 | 2,142.00 | 2,142.00 | 2.39% | 88,700 |
| Dec 26, 2025 | 2,083.00 | 2,120.00 | 2,075.00 | 2,092.00 | 2,064.00 | 0.58% | 88,700 |
| Dec 25, 2025 | 2,069.00 | 2,088.00 | 2,042.00 | 2,080.00 | 2,052.16 | 0.73% | 60,600 |
| Dec 24, 2025 | 2,115.00 | 2,115.00 | 2,062.00 | 2,065.00 | 2,037.36 | -1.85% | 99,700 |
| Dec 23, 2025 | 2,046.00 | 2,119.00 | 2,041.00 | 2,104.00 | 2,075.84 | 2.28% | 131,900 |
| Dec 22, 2025 | 2,101.00 | 2,122.00 | 2,049.00 | 2,057.00 | 2,029.47 | 2.34% | 130,700 |
| Dec 19, 2025 | 1,945.00 | 2,027.00 | 1,945.00 | 2,010.00 | 1,983.10 | 3.34% | 79,500 |
| Dec 18, 2025 | 1,941.00 | 1,958.00 | 1,927.00 | 1,945.00 | 1,918.97 | 0.57% | 74,300 |
| Dec 17, 2025 | 1,952.00 | 1,964.00 | 1,916.00 | 1,934.00 | 1,908.11 | -0.41% | 54,200 |
| Dec 16, 2025 | 2,013.00 | 2,013.00 | 1,941.00 | 1,942.00 | 1,916.01 | -3.43% | 79,800 |
| Dec 15, 2025 | 1,995.00 | 2,034.00 | 1,976.00 | 2,011.00 | 1,984.08 | 1.11% | 46,600 |
| Dec 12, 2025 | 1,976.00 | 2,003.00 | 1,969.00 | 1,989.00 | 1,962.38 | 1.02% | 70,600 |
| Dec 11, 2025 | 1,978.00 | 2,009.00 | 1,969.00 | 1,969.00 | 1,942.65 | -0.46% | 94,100 |
| Dec 10, 2025 | 2,040.00 | 2,073.00 | 1,950.00 | 1,978.00 | 1,951.53 | -2.66% | 165,100 |
| Dec 9, 2025 | 2,020.00 | 2,050.00 | 2,003.00 | 2,032.00 | 2,004.80 | 1.65% | 166,400 |
| Dec 8, 2025 | 1,923.00 | 2,013.00 | 1,885.00 | 1,999.00 | 1,972.24 | 3.84% | 295,400 |
| Dec 5, 2025 | 1,868.00 | 1,932.00 | 1,860.00 | 1,925.00 | 1,899.24 | 2.01% | 94,000 |
| Dec 4, 2025 | 1,912.00 | 1,938.00 | 1,860.00 | 1,887.00 | 1,861.74 | -2.18% | 218,300 |
| Dec 3, 2025 | 1,932.00 | 1,959.00 | 1,900.00 | 1,929.00 | 1,903.18 | -0.16% | 152,300 |
| Dec 2, 2025 | 1,922.00 | 1,939.00 | 1,904.00 | 1,932.00 | 1,906.14 | 0.68% | 83,500 |
| Dec 1, 2025 | 1,908.00 | 1,929.00 | 1,874.00 | 1,919.00 | 1,893.32 | 1.00% | 143,500 |
| Nov 28, 2025 | 1,877.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,874.57 | 1.12% | 61,700 |
| Nov 27, 2025 | 1,877.00 | 1,885.00 | 1,848.00 | 1,879.00 | 1,853.85 | 0.48% | 61,800 |
| Nov 26, 2025 | 1,837.00 | 1,876.00 | 1,824.00 | 1,870.00 | 1,844.97 | 2.92% | 87,900 |
| Nov 25, 2025 | 1,840.00 | 1,849.00 | 1,809.00 | 1,817.00 | 1,792.68 | -0.44% | 60,200 |
| Nov 21, 2025 | 1,720.00 | 1,828.00 | 1,713.00 | 1,825.00 | 1,800.57 | 4.82% | 101,100 |
| Nov 20, 2025 | 1,775.00 | 1,775.00 | 1,736.00 | 1,741.00 | 1,717.70 | 0.12% | 102,900 |
| Nov 19, 2025 | 1,795.00 | 1,810.00 | 1,733.00 | 1,739.00 | 1,715.72 | -3.12% | 101,500 |
| Nov 18, 2025 | 1,781.00 | 1,813.00 | 1,754.00 | 1,795.00 | 1,770.98 | -0.66% | 123,600 |
| Nov 17, 2025 | 1,840.00 | 1,859.00 | 1,804.00 | 1,807.00 | 1,782.81 | -2.17% | 123,400 |
| Nov 14, 2025 | 1,840.00 | 1,868.00 | 1,831.00 | 1,847.00 | 1,822.28 | -1.76% | 124,100 |
| Nov 13, 2025 | 1,880.00 | 1,883.00 | 1,848.00 | 1,880.00 | 1,854.84 | -0.16% | 105,200 |
| Nov 12, 2025 | 1,810.00 | 1,892.00 | 1,802.00 | 1,883.00 | 1,857.80 | 5.49% | 165,400 |
| Nov 11, 2025 | 1,785.00 | 1,790.00 | 1,740.00 | 1,785.00 | 1,761.11 | 2.00% | 90,700 |
| Nov 10, 2025 | 1,785.00 | 1,788.00 | 1,734.00 | 1,750.00 | 1,726.58 | -1.19% | 118,600 |
| Nov 7, 2025 | 1,640.00 | 1,800.00 | 1,623.00 | 1,771.00 | 1,747.30 | 7.33% | 200,900 |
| Nov 6, 2025 | 1,660.00 | 1,666.00 | 1,634.00 | 1,650.00 | 1,627.92 | - | 61,400 |
| Nov 5, 2025 | 1,680.00 | 1,684.00 | 1,615.00 | 1,650.00 | 1,627.92 | -2.94% | 110,400 |
| Nov 4, 2025 | 1,700.00 | 1,711.00 | 1,673.00 | 1,700.00 | 1,677.25 | -0.99% | 72,900 |
| Oct 31, 2025 | 1,770.00 | 1,781.00 | 1,707.00 | 1,717.00 | 1,694.02 | -2.50% | 101,300 |
| Oct 30, 2025 | 1,730.00 | 1,781.00 | 1,716.00 | 1,761.00 | 1,737.43 | 0.57% | 135,300 |
| Oct 29, 2025 | 1,840.00 | 1,840.00 | 1,733.00 | 1,751.00 | 1,727.56 | -5.71% | 217,600 |
| Oct 28, 2025 | 1,879.00 | 1,892.00 | 1,817.00 | 1,857.00 | 1,832.15 | -0.75% | 252,200 |
| Oct 27, 2025 | 1,920.00 | 1,942.00 | 1,791.00 | 1,871.00 | 1,845.96 | 12.58% | 538,000 |
| Oct 24, 2025 | 1,628.00 | 1,668.00 | 1,603.00 | 1,662.00 | 1,639.76 | 3.62% | 86,100 |
| Oct 23, 2025 | 1,603.00 | 1,635.00 | 1,592.00 | 1,604.00 | 1,582.53 | -0.74% | 76,100 |
| Oct 22, 2025 | 1,611.00 | 1,616.00 | 1,590.00 | 1,616.00 | 1,594.37 | 2.34% | 88,900 |
| Oct 21, 2025 | 1,617.00 | 1,617.00 | 1,565.00 | 1,579.00 | 1,557.87 | 0.13% | 123,900 |
| Oct 20, 2025 | 1,552.00 | 1,577.00 | 1,540.00 | 1,577.00 | 1,555.89 | 6.77% | 78,000 |
| Oct 17, 2025 | 1,520.00 | 1,520.00 | 1,477.00 | 1,477.00 | 1,457.23 | -1.86% | 24,400 |
| Oct 16, 2025 | 1,510.00 | 1,527.00 | 1,502.00 | 1,505.00 | 1,484.86 | 0.13% | 25,200 |
| Oct 15, 2025 | 1,500.00 | 1,517.00 | 1,495.00 | 1,503.00 | 1,482.88 | 1.42% | 28,800 |
| Oct 14, 2025 | 1,510.00 | 1,524.00 | 1,471.00 | 1,482.00 | 1,462.16 | -3.70% | 57,900 |
| Oct 10, 2025 | 1,542.00 | 1,550.00 | 1,487.00 | 1,539.00 | 1,518.40 | -0.45% | 78,500 |
| Oct 9, 2025 | 1,510.00 | 1,552.00 | 1,510.00 | 1,546.00 | 1,525.31 | 2.45% | 67,900 |
| Oct 8, 2025 | 1,536.00 | 1,537.00 | 1,509.00 | 1,509.00 | 1,488.80 | -1.44% | 47,100 |
| Oct 7, 2025 | 1,520.00 | 1,531.00 | 1,488.00 | 1,531.00 | 1,510.51 | 0.46% | 63,900 |