Silicon Studio Corporation (TYO:3907)
Japan
· Delayed Price · Currency is JPY 584.00
0.00 (0.00%)
Apr 28, 2026, 2:31 PM JST
Silicon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 582.00 | 603.00 | 571.00 | 584.00 | 584.00 | - | 25,200 |
| Apr 27, 2026 | 585.00 | 589.00 | 584.00 | 584.00 | 584.00 | -1.35% | 9,600 |
| Apr 24, 2026 | 597.00 | 612.00 | 590.00 | 592.00 | 592.00 | -0.67% | 12,900 |
| Apr 23, 2026 | 601.00 | 602.00 | 596.00 | 596.00 | 596.00 | -1.32% | 3,000 |
| Apr 22, 2026 | 606.00 | 606.00 | 597.00 | 604.00 | 604.00 | 0.50% | 6,000 |
| Apr 21, 2026 | 606.00 | 607.00 | 601.00 | 601.00 | 601.00 | -0.99% | 6,700 |
| Apr 20, 2026 | 609.00 | 611.00 | 605.00 | 607.00 | 607.00 | 0.83% | 4,300 |
| Apr 17, 2026 | 595.00 | 605.00 | 595.00 | 602.00 | 602.00 | 1.18% | 3,700 |
| Apr 16, 2026 | 601.00 | 602.00 | 595.00 | 595.00 | 595.00 | -0.34% | 17,600 |
| Apr 15, 2026 | 606.00 | 616.00 | 595.00 | 597.00 | 597.00 | -2.13% | 19,900 |
| Apr 14, 2026 | 634.00 | 637.00 | 610.00 | 610.00 | 610.00 | -8.13% | 73,000 |
| Apr 13, 2026 | 679.00 | 689.00 | 663.00 | 664.00 | 664.00 | -3.21% | 32,800 |
| Apr 10, 2026 | 685.00 | 687.00 | 682.00 | 686.00 | 686.00 | -0.72% | 3,200 |
| Apr 9, 2026 | 692.00 | 692.00 | 685.00 | 691.00 | 691.00 | -0.14% | 2,300 |
| Apr 8, 2026 | 683.00 | 693.00 | 678.00 | 692.00 | 692.00 | 1.32% | 5,700 |
| Apr 7, 2026 | 684.00 | 691.00 | 683.00 | 683.00 | 683.00 | -0.29% | 2,900 |
| Apr 6, 2026 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.44% | 500 |
| Apr 3, 2026 | 680.00 | 688.00 | 680.00 | 688.00 | 688.00 | 1.33% | 4,800 |
| Apr 2, 2026 | 685.00 | 685.00 | 679.00 | 679.00 | 679.00 | -2.02% | 1,500 |
| Apr 1, 2026 | 682.00 | 693.00 | 680.00 | 693.00 | 693.00 | 3.28% | 5,500 |
| Mar 31, 2026 | 671.00 | 680.00 | 670.00 | 671.00 | 671.00 | -0.30% | 3,700 |
| Mar 30, 2026 | 673.00 | 677.00 | 662.00 | 673.00 | 673.00 | - | 2,100 |
| Mar 27, 2026 | 687.00 | 687.00 | 673.00 | 673.00 | 673.00 | -0.59% | 3,400 |
| Mar 26, 2026 | 689.00 | 689.00 | 676.00 | 677.00 | 677.00 | -1.31% | 1,600 |
| Mar 25, 2026 | 687.00 | 687.00 | 668.00 | 686.00 | 686.00 | 2.85% | 4,400 |
| Mar 24, 2026 | 664.00 | 680.00 | 651.00 | 667.00 | 667.00 | 1.99% | 6,700 |
| Mar 23, 2026 | 670.00 | 672.00 | 652.00 | 654.00 | 654.00 | -3.82% | 12,900 |
| Mar 19, 2026 | 690.00 | 694.00 | 680.00 | 680.00 | 680.00 | -1.16% | 15,600 |
| Mar 18, 2026 | 696.00 | 699.00 | 685.00 | 688.00 | 688.00 | -1.01% | 7,500 |
| Mar 17, 2026 | 700.00 | 702.00 | 695.00 | 695.00 | 695.00 | -0.29% | 1,700 |
| Mar 16, 2026 | 688.00 | 700.00 | 688.00 | 697.00 | 697.00 | -0.14% | 3,000 |
| Mar 13, 2026 | 698.00 | 703.00 | 695.00 | 698.00 | 698.00 | -0.85% | 3,600 |
| Mar 12, 2026 | 696.00 | 705.00 | 696.00 | 704.00 | 704.00 | 1.44% | 8,600 |
| Mar 11, 2026 | 690.00 | 697.00 | 677.00 | 694.00 | 694.00 | 0.73% | 5,700 |
| Mar 10, 2026 | 697.00 | 699.00 | 685.00 | 689.00 | 689.00 | 1.77% | 21,000 |
| 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 |