SOLXYZ Co., Ltd. (TYO:4284)
Japan
· Delayed Price · Currency is JPY 455.00
+10.00 (2.25%)
Mar 10, 2026, 3:30 PM JST
SOLXYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 450.00 | 454.00 | 445.00 | 445.00 | - | - | 13,700 |
| Mar 9, 2026 | 440.00 | 445.00 | 435.00 | 445.00 | 445.00 | -2.84% | 157,200 |
| Mar 6, 2026 | 452.00 | 459.00 | 450.00 | 458.00 | 458.00 | -0.43% | 70,900 |
| Mar 5, 2026 | 453.00 | 464.00 | 453.00 | 460.00 | 460.00 | 5.02% | 108,100 |
| Mar 4, 2026 | 452.00 | 452.00 | 431.00 | 438.00 | 438.00 | -4.78% | 177,900 |
| Mar 3, 2026 | 475.00 | 476.00 | 460.00 | 460.00 | 460.00 | -3.36% | 131,900 |
| Mar 2, 2026 | 482.00 | 484.00 | 470.00 | 476.00 | 476.00 | -1.65% | 161,500 |
| Feb 27, 2026 | 474.00 | 484.00 | 474.00 | 484.00 | 484.00 | 2.11% | 51,200 |
| Feb 26, 2026 | 464.00 | 486.00 | 463.00 | 474.00 | 474.00 | 2.16% | 191,200 |
| Feb 25, 2026 | 468.00 | 471.00 | 461.00 | 464.00 | 464.00 | -0.85% | 111,400 |
| Feb 24, 2026 | 475.00 | 475.00 | 468.00 | 468.00 | 468.00 | -1.68% | 71,400 |
| Feb 20, 2026 | 479.00 | 480.00 | 473.00 | 476.00 | 476.00 | -0.83% | 107,900 |
| Feb 19, 2026 | 482.00 | 483.00 | 479.00 | 480.00 | 480.00 | -0.62% | 56,500 |
| Feb 18, 2026 | 486.00 | 487.00 | 480.00 | 483.00 | 483.00 | -0.41% | 39,400 |
| Feb 17, 2026 | 486.00 | 489.00 | 480.00 | 485.00 | 485.00 | -0.21% | 87,700 |
| Feb 16, 2026 | 476.00 | 486.00 | 476.00 | 486.00 | 486.00 | 0.62% | 108,800 |
| Feb 13, 2026 | 496.00 | 501.00 | 483.00 | 483.00 | 483.00 | -2.42% | 185,900 |
| Feb 12, 2026 | 503.00 | 516.00 | 493.00 | 495.00 | 495.00 | -5.35% | 361,400 |
| Feb 10, 2026 | 517.00 | 523.00 | 515.00 | 523.00 | 523.00 | 1.95% | 107,500 |
| Feb 9, 2026 | 513.00 | 519.00 | 506.00 | 513.00 | 513.00 | 3.64% | 83,200 |
| Feb 6, 2026 | 504.00 | 505.00 | 494.00 | 495.00 | 495.00 | -2.75% | 99,400 |
| Feb 5, 2026 | 512.00 | 512.00 | 505.00 | 509.00 | 509.00 | -0.20% | 57,500 |
| Feb 4, 2026 | 521.00 | 522.00 | 506.00 | 510.00 | 510.00 | -2.30% | 85,100 |
| Feb 3, 2026 | 520.00 | 523.00 | 513.00 | 522.00 | 522.00 | 0.38% | 48,100 |
| Feb 2, 2026 | 529.00 | 534.00 | 509.00 | 520.00 | 520.00 | -1.70% | 80,000 |
| Jan 30, 2026 | 525.00 | 531.00 | 521.00 | 529.00 | 529.00 | 0.76% | 62,100 |
| Jan 29, 2026 | 543.00 | 543.00 | 520.00 | 525.00 | 525.00 | -3.67% | 132,500 |
| Jan 28, 2026 | 548.00 | 548.00 | 540.00 | 545.00 | 545.00 | -1.27% | 90,900 |
| Jan 27, 2026 | 544.00 | 552.00 | 535.00 | 552.00 | 552.00 | 1.66% | 113,000 |
| Jan 26, 2026 | 548.00 | 554.00 | 540.00 | 543.00 | 543.00 | 2.07% | 177,400 |
| Jan 23, 2026 | 529.00 | 542.00 | 529.00 | 532.00 | 532.00 | 0.95% | 116,600 |
| Jan 22, 2026 | 525.00 | 531.00 | 525.00 | 527.00 | 527.00 | 0.57% | 43,400 |
| Jan 21, 2026 | 521.00 | 529.00 | 519.00 | 524.00 | 524.00 | -0.95% | 75,900 |
| Jan 20, 2026 | 527.00 | 532.00 | 523.00 | 529.00 | 529.00 | 0.57% | 72,100 |
| Jan 19, 2026 | 525.00 | 526.00 | 519.00 | 526.00 | 526.00 | -0.75% | 46,400 |
| Jan 16, 2026 | 530.00 | 531.00 | 518.00 | 530.00 | 530.00 | - | 59,900 |
| Jan 15, 2026 | 518.00 | 530.00 | 514.00 | 530.00 | 530.00 | 2.32% | 65,200 |
| Jan 14, 2026 | 509.00 | 521.00 | 509.00 | 518.00 | 518.00 | 0.58% | 94,800 |
| Jan 13, 2026 | 521.00 | 524.00 | 512.00 | 515.00 | 515.00 | -0.58% | 90,900 |
| Jan 9, 2026 | 511.00 | 518.00 | 508.00 | 518.00 | 518.00 | 0.97% | 79,700 |
| Jan 8, 2026 | 531.00 | 532.00 | 510.00 | 513.00 | 513.00 | 0.39% | 298,500 |
| Jan 7, 2026 | 479.00 | 514.00 | 477.00 | 511.00 | 511.00 | 6.90% | 296,700 |
| Jan 6, 2026 | 476.00 | 483.00 | 474.00 | 478.00 | 478.00 | 0.84% | 92,600 |
| Jan 5, 2026 | 479.00 | 481.00 | 474.00 | 474.00 | 474.00 | -0.63% | 52,000 |
| Dec 30, 2025 | 478.00 | 480.00 | 476.00 | 477.00 | 477.00 | -0.21% | 32,600 |
| Dec 29, 2025 | 486.00 | 487.00 | 475.00 | 478.00 | 478.00 | -2.85% | 78,600 |
| Dec 26, 2025 | 494.00 | 497.00 | 489.00 | 492.00 | 478.00 | -0.81% | 82,000 |
| Dec 25, 2025 | 489.00 | 500.00 | 485.00 | 496.00 | 481.89 | 1.43% | 118,000 |
| Dec 24, 2025 | 489.00 | 489.00 | 483.00 | 489.00 | 475.09 | 0.20% | 50,600 |
| Dec 23, 2025 | 485.00 | 489.00 | 480.00 | 488.00 | 474.11 | 0.83% | 80,300 |
| Dec 22, 2025 | 486.00 | 490.00 | 475.00 | 484.00 | 470.23 | 4.76% | 168,300 |
| Dec 19, 2025 | 463.00 | 470.00 | 460.00 | 462.00 | 448.85 | 0.43% | 31,800 |
| Dec 18, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 446.91 | 0.44% | 20,100 |
| Dec 17, 2025 | 465.00 | 465.00 | 458.00 | 458.00 | 444.97 | -0.65% | 38,800 |
| Dec 16, 2025 | 466.00 | 466.00 | 461.00 | 461.00 | 447.88 | -1.28% | 33,300 |
| Dec 15, 2025 | 465.00 | 467.00 | 463.00 | 467.00 | 453.71 | 0.86% | 24,900 |
| Dec 12, 2025 | 464.00 | 466.00 | 463.00 | 463.00 | 449.83 | - | 19,000 |
| Dec 11, 2025 | 473.00 | 473.00 | 462.00 | 463.00 | 449.83 | -2.32% | 48,800 |
| Dec 10, 2025 | 475.00 | 475.00 | 469.00 | 474.00 | 460.51 | -0.21% | 23,500 |
| Dec 9, 2025 | 476.00 | 477.00 | 470.00 | 475.00 | 461.48 | 1.06% | 30,000 |
| Dec 8, 2025 | 467.00 | 471.00 | 466.00 | 470.00 | 456.63 | 0.64% | 28,100 |
| Dec 5, 2025 | 475.00 | 475.00 | 461.00 | 467.00 | 453.71 | -1.06% | 85,800 |
| Dec 4, 2025 | 472.00 | 477.00 | 470.00 | 472.00 | 458.57 | -0.21% | 28,700 |
| Dec 3, 2025 | 481.00 | 481.00 | 471.00 | 473.00 | 459.54 | - | 28,600 |
| Dec 2, 2025 | 491.00 | 491.00 | 472.00 | 473.00 | 459.54 | -3.67% | 60,100 |
| Dec 1, 2025 | 494.00 | 495.00 | 480.00 | 491.00 | 477.03 | 2.72% | 153,100 |
| Nov 28, 2025 | 470.00 | 479.00 | 470.00 | 478.00 | 464.40 | 1.70% | 60,100 |
| Nov 27, 2025 | 474.00 | 474.00 | 467.00 | 470.00 | 456.63 | -0.42% | 17,600 |
| Nov 26, 2025 | 469.00 | 474.00 | 467.00 | 472.00 | 458.57 | 1.51% | 32,500 |
| Nov 25, 2025 | 468.00 | 470.00 | 462.00 | 465.00 | 451.77 | -1.06% | 31,000 |
| Nov 21, 2025 | 465.00 | 470.00 | 462.00 | 470.00 | 456.63 | - | 30,700 |
| Nov 20, 2025 | 468.00 | 473.00 | 462.00 | 470.00 | 456.63 | 1.08% | 49,900 |
| Nov 19, 2025 | 456.00 | 470.00 | 455.00 | 465.00 | 451.77 | 1.97% | 67,600 |
| Nov 18, 2025 | 468.00 | 468.00 | 455.00 | 456.00 | 443.02 | -3.59% | 66,300 |
| Nov 17, 2025 | 478.00 | 478.00 | 470.00 | 473.00 | 459.54 | -1.05% | 32,100 |
| Nov 14, 2025 | 474.00 | 478.00 | 468.00 | 478.00 | 464.40 | 0.21% | 46,400 |
| Nov 13, 2025 | 477.00 | 479.00 | 473.00 | 477.00 | 463.43 | 0.21% | 59,800 |
| Nov 12, 2025 | 470.00 | 478.00 | 464.00 | 476.00 | 462.46 | 1.49% | 95,200 |
| Nov 11, 2025 | 470.00 | 471.00 | 458.00 | 469.00 | 455.65 | 1.96% | 171,700 |
| Nov 10, 2025 | 447.00 | 461.00 | 441.00 | 460.00 | 446.91 | 6.98% | 158,900 |
| Nov 7, 2025 | 433.00 | 437.00 | 425.00 | 430.00 | 417.76 | -0.46% | 104,900 |
| Nov 6, 2025 | 433.00 | 433.00 | 428.00 | 432.00 | 419.71 | 1.65% | 27,800 |
| Nov 5, 2025 | 435.00 | 436.00 | 422.00 | 425.00 | 412.91 | -2.07% | 39,100 |
| Nov 4, 2025 | 437.00 | 444.00 | 431.00 | 434.00 | 421.65 | 0.70% | 50,800 |
| Oct 31, 2025 | 431.00 | 435.00 | 428.00 | 431.00 | 418.74 | -0.92% | 18,000 |
| Oct 30, 2025 | 424.00 | 435.00 | 424.00 | 435.00 | 422.62 | 2.35% | 22,900 |
| Oct 29, 2025 | 437.00 | 437.00 | 425.00 | 425.00 | 412.91 | -2.75% | 41,500 |
| Oct 28, 2025 | 447.00 | 447.00 | 437.00 | 437.00 | 424.57 | -1.58% | 30,000 |
| Oct 27, 2025 | 442.00 | 446.00 | 440.00 | 444.00 | 431.37 | 2.30% | 42,100 |
| Oct 24, 2025 | 436.00 | 439.00 | 434.00 | 434.00 | 421.65 | -1.14% | 24,200 |
| Oct 23, 2025 | 433.00 | 440.00 | 430.00 | 439.00 | 426.51 | 1.62% | 37,400 |
| Oct 22, 2025 | 425.00 | 434.00 | 425.00 | 432.00 | 419.71 | 0.93% | 22,200 |
| Oct 21, 2025 | 430.00 | 430.00 | 424.00 | 428.00 | 415.82 | 0.23% | 14,100 |
| Oct 20, 2025 | 426.00 | 427.00 | 422.00 | 427.00 | 414.85 | 1.91% | 23,100 |
| Oct 17, 2025 | 425.00 | 425.00 | 417.00 | 419.00 | 407.08 | -0.48% | 14,400 |
| Oct 16, 2025 | 429.00 | 429.00 | 420.00 | 421.00 | 409.02 | -0.71% | 30,400 |
| Oct 15, 2025 | 415.00 | 424.00 | 415.00 | 424.00 | 411.93 | 2.42% | 21,600 |
| Oct 14, 2025 | 410.00 | 421.00 | 406.00 | 414.00 | 402.22 | -2.59% | 89,600 |
| Oct 10, 2025 | 431.00 | 431.00 | 425.00 | 425.00 | 412.91 | -1.16% | 25,000 |
| Oct 9, 2025 | 435.00 | 437.00 | 429.00 | 430.00 | 417.76 | -1.15% | 31,500 |