Softmax Co., Ltd (TYO:3671)
Japan
· Delayed Price · Currency is JPY 320.00
-8.00 (-2.44%)
Mar 9, 2026, 3:30 PM JST
Softmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 321.00 | 331.00 | 319.00 | 328.00 | 328.00 | 1.55% | 38,300 |
| Mar 5, 2026 | 313.00 | 328.00 | 313.00 | 323.00 | 323.00 | 5.56% | 60,600 |
| Mar 4, 2026 | 310.00 | 318.00 | 302.00 | 306.00 | 306.00 | -2.55% | 89,900 |
| Mar 3, 2026 | 322.00 | 325.00 | 314.00 | 314.00 | 314.00 | -2.48% | 50,000 |
| Mar 2, 2026 | 322.00 | 328.00 | 321.00 | 322.00 | 322.00 | -4.17% | 60,500 |
| Feb 27, 2026 | 322.00 | 336.00 | 320.00 | 336.00 | 336.00 | 4.35% | 96,800 |
| Feb 26, 2026 | 313.00 | 322.00 | 313.00 | 322.00 | 322.00 | 2.88% | 38,200 |
| Feb 25, 2026 | 310.00 | 320.00 | 310.00 | 313.00 | 313.00 | 0.64% | 50,900 |
| Feb 24, 2026 | 309.00 | 313.00 | 306.00 | 311.00 | 311.00 | -0.32% | 39,800 |
| Feb 20, 2026 | 315.00 | 319.00 | 310.00 | 312.00 | 312.00 | -2.19% | 62,800 |
| Feb 19, 2026 | 317.00 | 320.00 | 312.00 | 319.00 | 319.00 | 1.27% | 53,500 |
| Feb 18, 2026 | 315.00 | 322.00 | 310.00 | 315.00 | 315.00 | - | 61,200 |
| Feb 17, 2026 | 330.00 | 330.00 | 314.00 | 315.00 | 315.00 | -5.97% | 146,200 |
| Feb 16, 2026 | 335.00 | 340.00 | 332.00 | 335.00 | 335.00 | - | 69,400 |
| Feb 13, 2026 | 327.00 | 338.00 | 322.00 | 335.00 | 335.00 | 2.45% | 125,600 |
| Feb 12, 2026 | 340.00 | 342.00 | 327.00 | 327.00 | 327.00 | -3.54% | 95,700 |
| Feb 10, 2026 | 334.00 | 343.00 | 334.00 | 339.00 | 339.00 | 1.19% | 82,600 |
| Feb 9, 2026 | 331.00 | 338.00 | 330.00 | 335.00 | 335.00 | 0.60% | 57,000 |
| Feb 6, 2026 | 326.00 | 334.00 | 321.00 | 333.00 | 333.00 | 1.22% | 91,200 |
| Feb 5, 2026 | 329.00 | 330.00 | 319.00 | 329.00 | 329.00 | -1.50% | 92,800 |
| Feb 4, 2026 | 343.00 | 344.00 | 334.00 | 334.00 | 334.00 | -2.91% | 67,800 |
| Feb 3, 2026 | 342.00 | 347.00 | 341.00 | 344.00 | 344.00 | 0.58% | 57,300 |
| Feb 2, 2026 | 340.00 | 342.00 | 334.00 | 342.00 | 342.00 | 0.29% | 54,400 |
| Jan 30, 2026 | 336.00 | 343.00 | 330.00 | 341.00 | 341.00 | 2.10% | 51,100 |
| Jan 29, 2026 | 330.00 | 337.00 | 319.00 | 334.00 | 334.00 | 2.14% | 87,300 |
| Jan 28, 2026 | 345.00 | 345.00 | 326.00 | 327.00 | 327.00 | -4.39% | 122,500 |
| Jan 27, 2026 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | -4.74% | 128,300 |
| Jan 26, 2026 | 367.00 | 368.00 | 357.00 | 359.00 | 359.00 | -2.97% | 120,900 |
| Jan 23, 2026 | 362.00 | 372.00 | 357.00 | 370.00 | 370.00 | 3.64% | 101,100 |
| Jan 22, 2026 | 352.00 | 360.00 | 351.00 | 357.00 | 357.00 | 1.13% | 183,400 |
| Jan 21, 2026 | 370.00 | 370.00 | 349.00 | 353.00 | 353.00 | -5.61% | 338,100 |
| Jan 20, 2026 | 370.00 | 376.00 | 366.00 | 374.00 | 374.00 | 1.36% | 123,200 |
| Jan 19, 2026 | 365.00 | 371.00 | 359.00 | 369.00 | 369.00 | 1.37% | 115,900 |
| Jan 16, 2026 | 364.00 | 367.00 | 357.00 | 364.00 | 364.00 | - | 148,700 |
| Jan 15, 2026 | 360.00 | 367.00 | 360.00 | 364.00 | 364.00 | 0.28% | 46,900 |
| Jan 14, 2026 | 367.00 | 368.00 | 361.00 | 363.00 | 363.00 | -1.36% | 71,200 |
| Jan 13, 2026 | 369.00 | 372.00 | 364.00 | 368.00 | 368.00 | -1.08% | 148,700 |
| Jan 9, 2026 | 359.00 | 372.00 | 359.00 | 372.00 | 372.00 | 3.62% | 107,000 |
| Jan 8, 2026 | 351.00 | 361.00 | 351.00 | 359.00 | 359.00 | 1.99% | 108,600 |
| Jan 7, 2026 | 349.00 | 356.00 | 347.00 | 352.00 | 352.00 | 0.28% | 96,700 |
| Jan 6, 2026 | 346.00 | 355.00 | 344.00 | 351.00 | 351.00 | 2.63% | 79,900 |
| Jan 5, 2026 | 334.00 | 345.00 | 329.00 | 342.00 | 342.00 | 2.40% | 166,300 |
| Dec 30, 2025 | 345.00 | 345.00 | 332.00 | 334.00 | 334.00 | -3.75% | 100,900 |
| Dec 29, 2025 | 359.00 | 359.00 | 344.00 | 347.00 | 347.00 | -4.41% | 108,900 |
| Dec 26, 2025 | 374.00 | 374.00 | 358.00 | 363.00 | 353.00 | -1.89% | 119,000 |
| Dec 25, 2025 | 378.00 | 378.00 | 363.00 | 370.00 | 359.81 | -0.80% | 131,500 |
| Dec 24, 2025 | 372.00 | 378.00 | 369.00 | 373.00 | 362.72 | 0.54% | 150,000 |
| Dec 23, 2025 | 353.00 | 374.00 | 351.00 | 371.00 | 360.78 | 5.10% | 168,400 |
| Dec 22, 2025 | 347.00 | 355.00 | 335.00 | 353.00 | 343.28 | 3.22% | 257,900 |
| Dec 19, 2025 | 350.00 | 350.00 | 328.00 | 342.00 | 332.58 | 3.01% | 586,500 |
| Dec 18, 2025 | 331.00 | 335.00 | 326.00 | 332.00 | 322.85 | 0.30% | 90,500 |
| Dec 17, 2025 | 325.00 | 332.00 | 321.00 | 331.00 | 321.88 | 2.48% | 111,200 |
| Dec 16, 2025 | 320.00 | 326.00 | 318.00 | 323.00 | 314.10 | 0.94% | 63,500 |
| Dec 15, 2025 | 310.00 | 320.00 | 307.00 | 320.00 | 311.18 | 3.90% | 77,800 |
| Dec 12, 2025 | 310.00 | 314.00 | 308.00 | 308.00 | 299.52 | -0.96% | 48,800 |
| Dec 11, 2025 | 316.00 | 318.00 | 311.00 | 311.00 | 302.43 | -1.58% | 61,400 |
| Dec 10, 2025 | 318.00 | 320.00 | 313.00 | 316.00 | 307.29 | - | 37,600 |
| Dec 9, 2025 | 314.00 | 318.00 | 314.00 | 316.00 | 307.29 | 0.64% | 34,600 |
| Dec 8, 2025 | 321.00 | 321.00 | 309.00 | 314.00 | 305.35 | -2.18% | 103,100 |
| Dec 5, 2025 | 323.00 | 327.00 | 321.00 | 321.00 | 312.16 | -1.53% | 68,100 |
| Dec 4, 2025 | 326.00 | 330.00 | 322.00 | 326.00 | 317.02 | - | 100,900 |
| Dec 3, 2025 | 321.00 | 327.00 | 318.00 | 326.00 | 317.02 | 1.24% | 56,400 |
| Dec 2, 2025 | 329.00 | 329.00 | 319.00 | 322.00 | 313.13 | -1.83% | 48,700 |
| Dec 1, 2025 | 343.00 | 345.00 | 328.00 | 328.00 | 318.96 | -4.09% | 109,900 |
| Nov 28, 2025 | 333.00 | 343.00 | 332.00 | 342.00 | 332.58 | 3.32% | 111,700 |
| Nov 27, 2025 | 322.00 | 335.00 | 319.00 | 331.00 | 321.88 | 2.80% | 114,900 |
| Nov 26, 2025 | 324.00 | 324.00 | 316.00 | 322.00 | 313.13 | -1.23% | 141,000 |
| Nov 25, 2025 | 343.00 | 343.00 | 323.00 | 326.00 | 317.02 | -4.12% | 162,400 |
| Nov 21, 2025 | 340.00 | 349.00 | 340.00 | 340.00 | 330.63 | -1.45% | 67,300 |
| Nov 20, 2025 | 349.00 | 349.00 | 338.00 | 345.00 | 335.50 | 0.58% | 83,400 |
| Nov 19, 2025 | 356.00 | 360.00 | 342.00 | 343.00 | 333.55 | -4.46% | 126,200 |
| Nov 18, 2025 | 361.00 | 362.00 | 351.00 | 359.00 | 349.11 | 1.70% | 104,000 |
| Nov 17, 2025 | 370.00 | 370.00 | 334.00 | 353.00 | 343.28 | -5.61% | 301,300 |
| Nov 14, 2025 | 387.00 | 387.00 | 372.00 | 374.00 | 363.70 | -3.11% | 122,200 |
| Nov 13, 2025 | 392.00 | 393.00 | 385.00 | 386.00 | 375.37 | -1.78% | 94,100 |
| Nov 12, 2025 | 379.00 | 395.00 | 370.00 | 393.00 | 382.17 | 0.51% | 382,300 |
| Nov 11, 2025 | 391.00 | 392.00 | 386.00 | 391.00 | 380.23 | - | 156,400 |
| Nov 10, 2025 | 394.00 | 394.00 | 389.00 | 391.00 | 380.23 | - | 77,000 |
| Nov 7, 2025 | 388.00 | 392.00 | 388.00 | 391.00 | 380.23 | - | 46,100 |
| Nov 6, 2025 | 394.00 | 398.00 | 390.00 | 391.00 | 380.23 | 0.26% | 84,900 |
| Nov 5, 2025 | 395.00 | 395.00 | 386.00 | 390.00 | 379.26 | -0.51% | 122,100 |
| Nov 4, 2025 | 397.00 | 401.00 | 389.00 | 392.00 | 381.20 | -1.51% | 181,400 |
| Oct 31, 2025 | 414.00 | 414.00 | 397.00 | 398.00 | 387.04 | -3.86% | 255,000 |
| Oct 30, 2025 | 413.00 | 416.00 | 406.00 | 414.00 | 402.60 | -0.24% | 144,400 |
| Oct 29, 2025 | 415.00 | 416.00 | 402.00 | 415.00 | 403.57 | 1.22% | 269,000 |
| Oct 28, 2025 | 407.00 | 411.00 | 401.00 | 410.00 | 398.71 | 1.74% | 199,200 |
| Oct 27, 2025 | 396.00 | 404.00 | 394.00 | 403.00 | 391.90 | 2.54% | 198,300 |
| Oct 24, 2025 | 387.00 | 393.00 | 383.00 | 393.00 | 382.17 | 1.55% | 129,200 |
| Oct 23, 2025 | 387.00 | 393.00 | 384.00 | 387.00 | 376.34 | 0.78% | 206,200 |
| Oct 22, 2025 | 379.00 | 390.00 | 379.00 | 384.00 | 373.42 | 0.52% | 110,400 |
| Oct 21, 2025 | 383.00 | 384.00 | 376.00 | 382.00 | 371.48 | -0.26% | 100,700 |
| Oct 20, 2025 | 385.00 | 387.00 | 376.00 | 383.00 | 372.45 | 0.79% | 129,100 |
| Oct 17, 2025 | 377.00 | 380.00 | 373.00 | 380.00 | 369.53 | 1.06% | 72,100 |
| Oct 16, 2025 | 375.00 | 380.00 | 370.00 | 376.00 | 365.64 | 1.08% | 147,100 |
| Oct 15, 2025 | 372.00 | 377.00 | 368.00 | 372.00 | 361.75 | 1.36% | 142,000 |
| Oct 14, 2025 | 376.00 | 377.00 | 366.00 | 367.00 | 356.89 | -2.39% | 232,000 |
| Oct 10, 2025 | 375.00 | 378.00 | 373.00 | 376.00 | 365.64 | -0.27% | 61,300 |
| Oct 9, 2025 | 367.00 | 378.00 | 367.00 | 377.00 | 366.61 | 2.72% | 164,700 |
| Oct 8, 2025 | 370.00 | 373.00 | 364.00 | 367.00 | 356.89 | -1.08% | 133,900 |
| Oct 7, 2025 | 385.00 | 385.00 | 370.00 | 371.00 | 360.78 | -2.37% | 224,200 |