SOLXYZ Co., Ltd. (TYO:4284)
Japan
· Delayed Price · Currency is JPY 462.00
-8.00 (-1.70%)
Apr 30, 2026, 9:44 AM JST
SOLXYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 472.00 | 472.00 | 465.00 | 470.00 | 470.00 | -0.63% | 42,500 |
| Apr 27, 2026 | 490.00 | 490.00 | 468.00 | 473.00 | 473.00 | -0.63% | 110,600 |
| Apr 24, 2026 | 475.00 | 479.00 | 469.00 | 476.00 | 476.00 | -0.42% | 84,200 |
| Apr 23, 2026 | 495.00 | 496.00 | 473.00 | 478.00 | 478.00 | 0.42% | 232,800 |
| Apr 22, 2026 | 466.00 | 476.00 | 464.00 | 476.00 | 476.00 | 2.15% | 53,100 |
| Apr 21, 2026 | 469.00 | 469.00 | 464.00 | 466.00 | 466.00 | 0.22% | 18,800 |
| Apr 20, 2026 | 471.00 | 473.00 | 464.00 | 465.00 | 465.00 | -0.85% | 49,800 |
| Apr 17, 2026 | 462.00 | 486.00 | 458.00 | 469.00 | 469.00 | 3.08% | 224,900 |
| Apr 16, 2026 | 456.00 | 461.00 | 455.00 | 455.00 | 455.00 | -0.22% | 34,600 |
| Apr 15, 2026 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | 1.56% | 25,800 |
| Apr 14, 2026 | 454.00 | 455.00 | 449.00 | 449.00 | 449.00 | -0.66% | 22,500 |
| Apr 13, 2026 | 455.00 | 457.00 | 449.00 | 452.00 | 452.00 | -0.66% | 33,600 |
| Apr 10, 2026 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | -0.66% | 37,200 |
| Apr 9, 2026 | 471.00 | 471.00 | 456.00 | 458.00 | 458.00 | -1.93% | 31,000 |
| Apr 8, 2026 | 467.00 | 472.00 | 465.00 | 467.00 | 467.00 | 1.52% | 60,100 |
| Apr 7, 2026 | 461.00 | 465.00 | 455.00 | 460.00 | 460.00 | 1.55% | 64,400 |
| Apr 6, 2026 | 448.00 | 456.00 | 448.00 | 453.00 | 453.00 | 1.12% | 37,200 |
| Apr 3, 2026 | 442.00 | 450.00 | 442.00 | 448.00 | 448.00 | 1.36% | 19,800 |
| Apr 2, 2026 | 450.00 | 454.00 | 441.00 | 442.00 | 442.00 | -1.56% | 47,000 |
| Apr 1, 2026 | 446.00 | 450.00 | 446.00 | 449.00 | 449.00 | 2.51% | 24,400 |
| Mar 31, 2026 | 433.00 | 444.00 | 432.00 | 438.00 | 438.00 | 1.39% | 74,700 |
| Mar 30, 2026 | 439.00 | 439.00 | 430.00 | 432.00 | 432.00 | -3.36% | 68,900 |
| Mar 27, 2026 | 440.00 | 448.00 | 438.00 | 447.00 | 447.00 | 1.82% | 70,600 |
| Mar 26, 2026 | 446.00 | 448.00 | 436.00 | 439.00 | 439.00 | -2.44% | 42,300 |
| Mar 25, 2026 | 445.00 | 450.00 | 443.00 | 450.00 | 450.00 | 1.58% | 40,600 |
| Mar 24, 2026 | 441.00 | 445.00 | 435.00 | 443.00 | 443.00 | 2.31% | 122,900 |
| Mar 23, 2026 | 449.00 | 449.00 | 432.00 | 433.00 | 433.00 | -4.20% | 166,600 |
| Mar 19, 2026 | 463.00 | 463.00 | 452.00 | 452.00 | 452.00 | -3.00% | 72,800 |
| Mar 18, 2026 | 475.00 | 476.00 | 463.00 | 466.00 | 466.00 | 0.43% | 105,400 |
| Mar 17, 2026 | 452.00 | 479.00 | 451.00 | 464.00 | 464.00 | 3.11% | 363,300 |
| Mar 16, 2026 | 441.00 | 452.00 | 441.00 | 450.00 | 450.00 | 2.04% | 83,700 |
| Mar 13, 2026 | 443.00 | 447.00 | 441.00 | 441.00 | 441.00 | -1.56% | 47,600 |
| Mar 12, 2026 | 449.00 | 449.00 | 444.00 | 448.00 | 448.00 | -0.67% | 34,000 |
| Mar 11, 2026 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | -0.88% | 61,900 |
| Mar 10, 2026 | 450.00 | 458.00 | 448.00 | 455.00 | 455.00 | 2.25% | 73,300 |
| 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 |