Soliton Systems K.K. (TYO:3040)
Japan
· Delayed Price · Currency is JPY 1,787.00
+23.00 (1.30%)
Apr 28, 2026, 3:30 PM JST
Soliton Systems K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,777.00 | 1,787.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.30% | 34,700 |
| Apr 27, 2026 | 1,756.00 | 1,782.00 | 1,756.00 | 1,764.00 | 1,764.00 | -0.62% | 41,300 |
| Apr 24, 2026 | 1,778.00 | 1,782.00 | 1,751.00 | 1,775.00 | 1,775.00 | 0.06% | 68,400 |
| Apr 23, 2026 | 1,779.00 | 1,784.00 | 1,721.00 | 1,774.00 | 1,774.00 | 0.28% | 75,900 |
| Apr 22, 2026 | 1,771.00 | 1,782.00 | 1,752.00 | 1,769.00 | 1,769.00 | -0.06% | 65,500 |
| Apr 21, 2026 | 1,770.00 | 1,777.00 | 1,753.00 | 1,770.00 | 1,770.00 | - | 34,700 |
| Apr 20, 2026 | 1,756.00 | 1,772.00 | 1,739.00 | 1,770.00 | 1,770.00 | 0.45% | 49,500 |
| Apr 17, 2026 | 1,750.00 | 1,770.00 | 1,748.00 | 1,762.00 | 1,762.00 | 1.21% | 37,800 |
| Apr 16, 2026 | 1,780.00 | 1,790.00 | 1,739.00 | 1,741.00 | 1,741.00 | -0.46% | 42,100 |
| Apr 15, 2026 | 1,750.00 | 1,773.00 | 1,737.00 | 1,749.00 | 1,749.00 | 1.75% | 53,400 |
| Apr 14, 2026 | 1,709.00 | 1,738.00 | 1,709.00 | 1,719.00 | 1,719.00 | 1.54% | 44,700 |
| Apr 13, 2026 | 1,692.00 | 1,714.00 | 1,672.00 | 1,693.00 | 1,693.00 | -1.80% | 88,400 |
| Apr 10, 2026 | 1,756.00 | 1,756.00 | 1,712.00 | 1,724.00 | 1,724.00 | -2.49% | 81,000 |
| Apr 9, 2026 | 1,822.00 | 1,822.00 | 1,764.00 | 1,768.00 | 1,768.00 | -2.96% | 47,400 |
| Apr 8, 2026 | 1,770.00 | 1,824.00 | 1,770.00 | 1,822.00 | 1,822.00 | 4.35% | 74,100 |
| Apr 7, 2026 | 1,741.00 | 1,762.00 | 1,731.00 | 1,746.00 | 1,746.00 | 2.65% | 57,000 |
| Apr 6, 2026 | 1,670.00 | 1,704.00 | 1,670.00 | 1,701.00 | 1,701.00 | 1.67% | 62,300 |
| Apr 3, 2026 | 1,659.00 | 1,684.00 | 1,651.00 | 1,673.00 | 1,673.00 | -0.77% | 78,600 |
| Apr 2, 2026 | 1,712.00 | 1,722.00 | 1,678.00 | 1,686.00 | 1,686.00 | -2.71% | 51,000 |
| Apr 1, 2026 | 1,714.00 | 1,733.00 | 1,709.00 | 1,733.00 | 1,733.00 | 4.78% | 44,100 |
| Mar 31, 2026 | 1,662.00 | 1,697.00 | 1,650.00 | 1,654.00 | 1,654.00 | -1.02% | 73,000 |
| Mar 30, 2026 | 1,689.00 | 1,689.00 | 1,656.00 | 1,671.00 | 1,671.00 | -5.54% | 136,400 |
| Mar 27, 2026 | 1,764.00 | 1,772.00 | 1,739.00 | 1,769.00 | 1,769.00 | 0.23% | 56,800 |
| Mar 26, 2026 | 1,809.00 | 1,809.00 | 1,741.00 | 1,765.00 | 1,765.00 | -1.94% | 65,100 |
| Mar 25, 2026 | 1,800.00 | 1,815.00 | 1,787.00 | 1,800.00 | 1,800.00 | 1.07% | 105,800 |
| Mar 24, 2026 | 1,795.00 | 1,795.00 | 1,762.00 | 1,781.00 | 1,781.00 | 2.89% | 46,800 |
| Mar 23, 2026 | 1,764.00 | 1,764.00 | 1,729.00 | 1,731.00 | 1,731.00 | -4.05% | 92,900 |
| Mar 19, 2026 | 1,863.00 | 1,876.00 | 1,804.00 | 1,804.00 | 1,804.00 | -4.65% | 66,400 |
| Mar 18, 2026 | 1,873.00 | 1,892.00 | 1,863.00 | 1,892.00 | 1,892.00 | 2.27% | 32,500 |
| Mar 17, 2026 | 1,870.00 | 1,880.00 | 1,843.00 | 1,850.00 | 1,850.00 | -0.11% | 45,300 |
| Mar 16, 2026 | 1,861.00 | 1,875.00 | 1,847.00 | 1,852.00 | 1,852.00 | 0.49% | 39,100 |
| Mar 13, 2026 | 1,812.00 | 1,857.00 | 1,812.00 | 1,843.00 | 1,843.00 | 0.05% | 45,700 |
| Mar 12, 2026 | 1,880.00 | 1,880.00 | 1,836.00 | 1,842.00 | 1,842.00 | -2.85% | 50,300 |
| Mar 11, 2026 | 1,919.00 | 1,919.00 | 1,895.00 | 1,896.00 | 1,896.00 | 0.16% | 40,400 |
| Mar 10, 2026 | 1,874.00 | 1,914.00 | 1,846.00 | 1,893.00 | 1,893.00 | 3.22% | 67,000 |
| Mar 9, 2026 | 1,763.00 | 1,836.00 | 1,763.00 | 1,834.00 | 1,834.00 | -1.77% | 90,100 |
| 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 |