Silicon Studio Corporation (TYO:3907)
Japan
· Delayed Price · Currency is JPY 689.00
+12.00 (1.77%)
Mar 10, 2026, 3:30 PM JST
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 687.00 | 695.00 | 669.00 | 677.00 | 677.00 | -2.17% | 13,100 |
| Mar 6, 2026 | 682.00 | 693.00 | 680.00 | 692.00 | 692.00 | 1.62% | 5,200 |
| Mar 5, 2026 | 679.00 | 689.00 | 679.00 | 681.00 | 681.00 | 1.64% | 11,200 |
| Mar 4, 2026 | 688.00 | 689.00 | 666.00 | 670.00 | 670.00 | -1.90% | 13,100 |
| Mar 3, 2026 | 693.00 | 693.00 | 683.00 | 683.00 | 683.00 | - | 3,700 |
| Mar 2, 2026 | 680.00 | 686.00 | 677.00 | 683.00 | 683.00 | -0.15% | 8,100 |
| Feb 27, 2026 | 675.00 | 687.00 | 671.00 | 684.00 | 684.00 | 1.63% | 13,700 |
| Feb 26, 2026 | 684.00 | 684.00 | 670.00 | 673.00 | 673.00 | -1.46% | 14,300 |
| Feb 25, 2026 | 688.00 | 689.00 | 682.00 | 683.00 | 683.00 | -0.15% | 5,900 |
| Feb 24, 2026 | 688.00 | 689.00 | 683.00 | 684.00 | 684.00 | -0.58% | 3,400 |
| Feb 20, 2026 | 684.00 | 693.00 | 684.00 | 688.00 | 688.00 | 0.29% | 5,200 |
| Feb 19, 2026 | 690.00 | 700.00 | 686.00 | 686.00 | 686.00 | -0.72% | 5,700 |
| Feb 18, 2026 | 699.00 | 699.00 | 687.00 | 691.00 | 691.00 | - | 3,800 |
| Feb 17, 2026 | 696.00 | 705.00 | 691.00 | 691.00 | 691.00 | 0.73% | 7,200 |
| Feb 16, 2026 | 690.00 | 691.00 | 682.00 | 686.00 | 686.00 | -0.87% | 8,100 |
| Feb 13, 2026 | 703.00 | 705.00 | 692.00 | 692.00 | 692.00 | -1.56% | 7,300 |
| Feb 12, 2026 | 710.00 | 710.00 | 689.00 | 703.00 | 703.00 | -0.85% | 14,800 |
| Feb 10, 2026 | 698.00 | 709.00 | 692.00 | 709.00 | 709.00 | 0.57% | 9,900 |
| Feb 9, 2026 | 712.00 | 713.00 | 697.00 | 705.00 | 705.00 | -0.56% | 11,800 |
| Feb 6, 2026 | 709.00 | 720.00 | 702.00 | 709.00 | 709.00 | - | 23,900 |
| Feb 5, 2026 | 707.00 | 712.00 | 707.00 | 709.00 | 709.00 | 0.42% | 4,200 |
| Feb 4, 2026 | 707.00 | 714.00 | 705.00 | 706.00 | 706.00 | - | 20,500 |
| Feb 3, 2026 | 708.00 | 716.00 | 706.00 | 706.00 | 706.00 | -0.42% | 12,700 |
| Feb 2, 2026 | 721.00 | 724.00 | 709.00 | 709.00 | 709.00 | -0.42% | 6,600 |
| Jan 30, 2026 | 711.00 | 715.00 | 710.00 | 712.00 | 712.00 | -0.14% | 3,300 |
| Jan 29, 2026 | 712.00 | 719.00 | 710.00 | 713.00 | 713.00 | 0.14% | 7,100 |
| Jan 28, 2026 | 715.00 | 728.00 | 710.00 | 712.00 | 712.00 | -0.42% | 5,300 |
| Jan 27, 2026 | 718.00 | 722.00 | 713.00 | 715.00 | 715.00 | -0.69% | 15,400 |
| Jan 26, 2026 | 726.00 | 726.00 | 719.00 | 720.00 | 720.00 | -0.69% | 11,100 |
| Jan 23, 2026 | 725.00 | 731.00 | 724.00 | 725.00 | 725.00 | -0.55% | 5,600 |
| Jan 22, 2026 | 729.00 | 733.00 | 723.00 | 729.00 | 729.00 | 0.69% | 11,100 |
| Jan 21, 2026 | 726.00 | 731.00 | 720.00 | 724.00 | 724.00 | -1.09% | 17,800 |
| Jan 20, 2026 | 738.00 | 738.00 | 729.00 | 732.00 | 732.00 | -0.54% | 9,200 |
| Jan 19, 2026 | 733.00 | 746.00 | 731.00 | 736.00 | 736.00 | - | 9,400 |
| Jan 16, 2026 | 745.00 | 745.00 | 724.00 | 736.00 | 736.00 | -0.54% | 31,100 |
| Jan 15, 2026 | 733.00 | 750.00 | 725.00 | 740.00 | 740.00 | -7.85% | 48,200 |
| Jan 14, 2026 | 800.00 | 811.00 | 799.00 | 803.00 | 803.00 | -0.12% | 14,400 |
| Jan 13, 2026 | 800.00 | 804.00 | 780.00 | 804.00 | 804.00 | 1.26% | 16,800 |
| Jan 9, 2026 | 803.00 | 803.00 | 779.00 | 794.00 | 794.00 | 0.51% | 6,200 |
| Jan 8, 2026 | 785.00 | 803.00 | 776.00 | 790.00 | 790.00 | 0.51% | 10,000 |
| Jan 7, 2026 | 780.00 | 804.00 | 777.00 | 786.00 | 786.00 | -0.51% | 12,000 |
| Jan 6, 2026 | 768.00 | 810.00 | 765.00 | 790.00 | 790.00 | 2.60% | 17,700 |
| Jan 5, 2026 | 764.00 | 770.00 | 764.00 | 770.00 | 770.00 | 0.13% | 5,400 |
| Dec 30, 2025 | 764.00 | 769.00 | 756.00 | 769.00 | 769.00 | 0.65% | 4,500 |
| Dec 29, 2025 | 741.00 | 766.00 | 741.00 | 764.00 | 764.00 | 3.52% | 13,400 |
| Dec 26, 2025 | 737.00 | 748.00 | 732.00 | 738.00 | 738.00 | -0.27% | 10,600 |
| Dec 25, 2025 | 728.00 | 748.00 | 722.00 | 740.00 | 740.00 | 2.21% | 12,900 |
| Dec 24, 2025 | 733.00 | 734.00 | 715.00 | 724.00 | 724.00 | -1.23% | 16,600 |
| Dec 23, 2025 | 736.00 | 742.00 | 730.00 | 733.00 | 733.00 | -0.54% | 11,200 |
| Dec 22, 2025 | 742.00 | 743.00 | 737.00 | 737.00 | 737.00 | -0.67% | 7,000 |
| Dec 19, 2025 | 745.00 | 746.00 | 737.00 | 742.00 | 742.00 | -0.67% | 4,300 |
| Dec 18, 2025 | 731.00 | 750.00 | 728.00 | 747.00 | 747.00 | 2.75% | 13,300 |
| Dec 17, 2025 | 741.00 | 745.00 | 727.00 | 727.00 | 727.00 | -1.49% | 12,800 |
| Dec 16, 2025 | 742.00 | 748.00 | 735.00 | 738.00 | 738.00 | -1.20% | 11,300 |
| Dec 15, 2025 | 755.00 | 755.00 | 725.00 | 747.00 | 747.00 | -1.06% | 11,600 |
| Dec 12, 2025 | 736.00 | 755.00 | 736.00 | 755.00 | 755.00 | 2.17% | 19,200 |
| Dec 11, 2025 | 745.00 | 747.00 | 737.00 | 739.00 | 739.00 | -1.20% | 15,600 |
| Dec 10, 2025 | 740.00 | 761.00 | 740.00 | 748.00 | 748.00 | 0.67% | 16,900 |
| Dec 9, 2025 | 750.00 | 761.00 | 740.00 | 743.00 | 743.00 | -0.54% | 16,900 |
| Dec 8, 2025 | 771.00 | 771.00 | 745.00 | 747.00 | 747.00 | -3.49% | 32,400 |
| Dec 5, 2025 | 758.00 | 777.00 | 758.00 | 774.00 | 774.00 | 0.52% | 10,800 |
| Dec 4, 2025 | 757.00 | 777.00 | 751.00 | 770.00 | 770.00 | 1.72% | 13,700 |
| Dec 3, 2025 | 763.00 | 765.00 | 751.00 | 757.00 | 757.00 | -1.05% | 24,500 |
| Dec 2, 2025 | 786.00 | 786.00 | 757.00 | 765.00 | 765.00 | -3.16% | 20,700 |
| Dec 1, 2025 | 796.00 | 796.00 | 780.00 | 790.00 | 790.00 | -0.75% | 10,100 |
| Nov 28, 2025 | 790.00 | 803.00 | 785.00 | 796.00 | 796.00 | - | 13,300 |
| Nov 27, 2025 | 796.00 | 809.00 | 796.00 | 796.00 | 796.00 | -1.73% | 17,100 |
| Nov 26, 2025 | 795.00 | 810.00 | 791.00 | 810.00 | 799.93 | 3.85% | 19,000 |
| Nov 25, 2025 | 793.00 | 793.00 | 775.00 | 780.00 | 770.30 | 0.13% | 8,200 |
| Nov 21, 2025 | 775.00 | 786.00 | 771.00 | 779.00 | 769.31 | 0.52% | 11,100 |
| Nov 20, 2025 | 798.00 | 834.00 | 771.00 | 775.00 | 765.36 | -1.02% | 49,700 |
| Nov 19, 2025 | 781.00 | 795.00 | 781.00 | 783.00 | 773.26 | -1.63% | 7,200 |
| Nov 18, 2025 | 811.00 | 822.00 | 776.00 | 796.00 | 786.10 | -3.05% | 50,200 |
| Nov 17, 2025 | 851.00 | 851.00 | 812.00 | 821.00 | 810.79 | -4.31% | 11,600 |
| Nov 14, 2025 | 854.00 | 861.00 | 850.00 | 858.00 | 847.33 | -0.23% | 11,600 |
| Nov 13, 2025 | 878.00 | 879.00 | 860.00 | 860.00 | 849.30 | -2.05% | 8,700 |
| Nov 12, 2025 | 853.00 | 879.00 | 853.00 | 878.00 | 867.08 | 2.45% | 10,400 |
| Nov 11, 2025 | 868.00 | 878.00 | 857.00 | 857.00 | 846.34 | -1.27% | 13,500 |
| Nov 10, 2025 | 879.00 | 880.00 | 867.00 | 868.00 | 857.20 | -1.25% | 11,800 |
| Nov 7, 2025 | 881.00 | 889.00 | 871.00 | 879.00 | 868.07 | -1.35% | 6,600 |
| Nov 6, 2025 | 872.00 | 900.00 | 872.00 | 891.00 | 879.92 | 1.14% | 14,400 |
| Nov 5, 2025 | 888.00 | 890.00 | 860.00 | 881.00 | 870.04 | -0.79% | 13,200 |
| Nov 4, 2025 | 918.00 | 918.00 | 888.00 | 888.00 | 876.96 | -1.88% | 10,300 |
| Oct 31, 2025 | 937.00 | 940.00 | 902.00 | 905.00 | 893.74 | -2.37% | 20,600 |
| Oct 30, 2025 | 919.00 | 933.00 | 904.00 | 927.00 | 915.47 | 0.87% | 39,600 |
| Oct 29, 2025 | 845.00 | 933.00 | 845.00 | 919.00 | 907.57 | 9.67% | 142,200 |
| Oct 28, 2025 | 864.00 | 864.00 | 836.00 | 838.00 | 827.58 | -1.99% | 14,300 |
| Oct 27, 2025 | 851.00 | 875.00 | 851.00 | 855.00 | 844.37 | -0.58% | 10,900 |
| Oct 24, 2025 | 871.00 | 872.00 | 860.00 | 860.00 | 849.30 | -0.92% | 6,000 |
| Oct 23, 2025 | 875.00 | 887.00 | 857.00 | 868.00 | 857.20 | -0.80% | 7,100 |
| Oct 22, 2025 | 860.00 | 887.00 | 859.00 | 875.00 | 864.12 | 1.51% | 16,800 |
| Oct 21, 2025 | 877.00 | 877.00 | 856.00 | 862.00 | 851.28 | -1.49% | 11,900 |
| Oct 20, 2025 | 880.00 | 906.00 | 875.00 | 875.00 | 864.12 | 0.81% | 10,900 |
| Oct 17, 2025 | 879.00 | 898.00 | 867.00 | 868.00 | 857.20 | -1.92% | 20,800 |
| Oct 16, 2025 | 902.00 | 912.00 | 880.00 | 885.00 | 873.99 | -1.67% | 19,300 |
| Oct 15, 2025 | 889.00 | 917.00 | 883.00 | 900.00 | 888.81 | 0.78% | 26,200 |
| Oct 14, 2025 | 939.00 | 939.00 | 888.00 | 893.00 | 881.89 | -7.84% | 88,800 |
| Oct 10, 2025 | 1,040.00 | 1,045.00 | 952.00 | 969.00 | 956.95 | -11.91% | 195,300 |
| Oct 9, 2025 | 1,011.00 | 1,100.00 | 1,003.00 | 1,100.00 | 1,086.32 | 10.22% | 122,400 |
| Oct 8, 2025 | 981.00 | 998.00 | 981.00 | 998.00 | 985.59 | 2.36% | 19,700 |