SOLIZE Corporation (TYO:5871)
Japan
· Delayed Price · Currency is JPY 1,305.00
-36.00 (-2.68%)
Mar 9, 2026, 3:30 PM JST
SOLIZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,301.00 | 1,348.00 | 1,277.00 | 1,305.00 | 1,305.00 | -2.68% | 13,800 |
| Mar 6, 2026 | 1,339.00 | 1,341.00 | 1,328.00 | 1,341.00 | 1,341.00 | - | 5,200 |
| Mar 5, 2026 | 1,342.00 | 1,351.00 | 1,329.00 | 1,341.00 | 1,341.00 | -1.03% | 10,000 |
| Mar 4, 2026 | 1,356.00 | 1,371.00 | 1,321.00 | 1,355.00 | 1,355.00 | -1.45% | 7,400 |
| Mar 3, 2026 | 1,398.00 | 1,412.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.15% | 7,200 |
| Mar 2, 2026 | 1,408.00 | 1,410.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.35% | 8,400 |
| Feb 27, 2026 | 1,408.00 | 1,416.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.50% | 10,600 |
| Feb 26, 2026 | 1,415.00 | 1,421.00 | 1,403.00 | 1,403.00 | 1,403.00 | -1.47% | 3,900 |
| Feb 25, 2026 | 1,423.00 | 1,429.00 | 1,411.00 | 1,424.00 | 1,424.00 | -0.97% | 9,200 |
| Feb 24, 2026 | 1,444.00 | 1,455.00 | 1,420.00 | 1,438.00 | 1,438.00 | -0.42% | 4,800 |
| Feb 20, 2026 | 1,439.00 | 1,447.00 | 1,437.00 | 1,444.00 | 1,444.00 | -0.41% | 2,400 |
| Feb 19, 2026 | 1,456.00 | 1,459.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.07% | 2,400 |
| Feb 18, 2026 | 1,452.00 | 1,480.00 | 1,421.00 | 1,449.00 | 1,449.00 | -0.14% | 6,400 |
| Feb 17, 2026 | 1,515.00 | 1,515.00 | 1,441.00 | 1,451.00 | 1,451.00 | -4.22% | 8,000 |
| Feb 16, 2026 | 1,501.00 | 1,534.00 | 1,480.00 | 1,515.00 | 1,515.00 | 4.12% | 23,200 |
| Feb 13, 2026 | 1,436.00 | 1,455.00 | 1,409.00 | 1,455.00 | 1,455.00 | 1.32% | 5,400 |
| Feb 12, 2026 | 1,439.00 | 1,439.00 | 1,425.00 | 1,436.00 | 1,436.00 | -0.42% | 2,000 |
| Feb 10, 2026 | 1,424.00 | 1,442.00 | 1,419.00 | 1,442.00 | 1,442.00 | -0.41% | 3,500 |
| Feb 9, 2026 | 1,467.00 | 1,467.00 | 1,400.00 | 1,448.00 | 1,448.00 | -0.82% | 10,800 |
| Feb 6, 2026 | 1,450.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,460.00 | 0.34% | 1,300 |
| Feb 5, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.34% | 3,300 |
| Feb 4, 2026 | 1,418.00 | 1,450.00 | 1,418.00 | 1,450.00 | 1,450.00 | 2.98% | 6,500 |
| Feb 3, 2026 | 1,411.00 | 1,420.00 | 1,407.00 | 1,408.00 | 1,408.00 | -0.85% | 4,700 |
| Feb 2, 2026 | 1,414.00 | 1,430.00 | 1,411.00 | 1,420.00 | 1,420.00 | - | 2,700 |
| Jan 30, 2026 | 1,416.00 | 1,420.00 | 1,411.00 | 1,420.00 | 1,420.00 | 0.28% | 1,100 |
| Jan 29, 2026 | 1,413.00 | 1,433.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.35% | 3,800 |
| Jan 28, 2026 | 1,434.00 | 1,447.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.49% | 10,600 |
| Jan 27, 2026 | 1,428.00 | 1,452.00 | 1,427.00 | 1,428.00 | 1,428.00 | -0.76% | 5,000 |
| Jan 26, 2026 | 1,451.00 | 1,451.00 | 1,428.00 | 1,439.00 | 1,439.00 | -0.55% | 2,300 |
| Jan 23, 2026 | 1,447.00 | 1,447.00 | 1,437.00 | 1,447.00 | 1,447.00 | 1.19% | 5,000 |
| Jan 22, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.85% | 1,800 |
| Jan 21, 2026 | 1,436.00 | 1,436.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.32% | 2,200 |
| Jan 20, 2026 | 1,434.00 | 1,449.00 | 1,434.00 | 1,437.00 | 1,437.00 | -0.69% | 1,600 |
| Jan 19, 2026 | 1,449.00 | 1,450.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.07% | 2,700 |
| Jan 16, 2026 | 1,422.00 | 1,470.00 | 1,410.00 | 1,446.00 | 1,446.00 | 2.12% | 6,700 |
| Jan 15, 2026 | 1,415.00 | 1,417.00 | 1,409.00 | 1,416.00 | 1,416.00 | - | 3,300 |
| Jan 14, 2026 | 1,425.00 | 1,425.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.70% | 5,400 |
| Jan 13, 2026 | 1,421.00 | 1,427.00 | 1,411.00 | 1,426.00 | 1,426.00 | 0.42% | 2,500 |
| Jan 9, 2026 | 1,406.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,420.00 | 1.07% | 2,400 |
| Jan 8, 2026 | 1,414.00 | 1,443.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 3,500 |
| Jan 7, 2026 | 1,423.00 | 1,454.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.26% | 12,000 |
| Jan 6, 2026 | 1,444.00 | 1,444.00 | 1,417.00 | 1,423.00 | 1,423.00 | 0.35% | 6,100 |
| Jan 5, 2026 | 1,431.00 | 1,443.00 | 1,417.00 | 1,418.00 | 1,418.00 | -1.53% | 6,600 |
| Dec 30, 2025 | 1,419.00 | 1,451.00 | 1,419.00 | 1,440.00 | 1,440.00 | -0.07% | 5,200 |
| Dec 29, 2025 | 1,391.00 | 1,454.00 | 1,391.00 | 1,441.00 | 1,441.00 | 0.07% | 10,800 |
| Dec 26, 2025 | 1,475.00 | 1,475.00 | 1,434.00 | 1,440.00 | 1,385.00 | -2.57% | 29,000 |
| Dec 25, 2025 | 1,515.00 | 1,515.00 | 1,471.00 | 1,478.00 | 1,421.55 | -1.79% | 16,700 |
| Dec 24, 2025 | 1,505.00 | 1,523.00 | 1,504.00 | 1,505.00 | 1,447.52 | 0.13% | 83,800 |
| Dec 23, 2025 | 1,510.00 | 1,510.00 | 1,502.00 | 1,503.00 | 1,445.59 | -0.46% | 2,100 |
| Dec 22, 2025 | 1,518.00 | 1,518.00 | 1,510.00 | 1,510.00 | 1,452.33 | 0.73% | 1,600 |
| Dec 19, 2025 | 1,490.00 | 1,524.00 | 1,490.00 | 1,499.00 | 1,441.75 | 0.47% | 1,900 |
| Dec 18, 2025 | 1,528.00 | 1,528.00 | 1,492.00 | 1,492.00 | 1,435.01 | -2.36% | 2,200 |
| Dec 17, 2025 | 1,513.00 | 1,528.00 | 1,491.00 | 1,528.00 | 1,469.64 | 0.20% | 2,100 |
| Dec 16, 2025 | 1,540.00 | 1,540.00 | 1,499.00 | 1,525.00 | 1,466.75 | 0.33% | 1,900 |
| Dec 15, 2025 | 1,435.00 | 1,550.00 | 1,422.00 | 1,520.00 | 1,461.94 | 4.76% | 18,700 |
| Dec 12, 2025 | 1,441.00 | 1,467.00 | 1,421.00 | 1,451.00 | 1,395.58 | 2.54% | 4,800 |
| Dec 11, 2025 | 1,484.00 | 1,484.00 | 1,415.00 | 1,415.00 | 1,360.95 | -5.67% | 15,100 |
| Dec 10, 2025 | 1,495.00 | 1,530.00 | 1,483.00 | 1,500.00 | 1,442.71 | 0.07% | 6,000 |
| Dec 9, 2025 | 1,515.00 | 1,516.00 | 1,499.00 | 1,499.00 | 1,441.75 | -1.06% | 3,500 |
| Dec 8, 2025 | 1,481.00 | 1,520.00 | 1,450.00 | 1,515.00 | 1,457.14 | 1.41% | 11,200 |
| Dec 5, 2025 | 1,493.00 | 1,500.00 | 1,488.00 | 1,494.00 | 1,436.94 | -0.40% | 3,100 |
| Dec 4, 2025 | 1,511.00 | 1,524.00 | 1,495.00 | 1,500.00 | 1,442.71 | -1.25% | 10,600 |
| Dec 3, 2025 | 1,550.00 | 1,560.00 | 1,493.00 | 1,519.00 | 1,460.98 | -1.94% | 6,400 |
| Dec 2, 2025 | 1,563.00 | 1,578.00 | 1,506.00 | 1,549.00 | 1,489.84 | -1.34% | 3,100 |
| Dec 1, 2025 | 1,629.00 | 1,629.00 | 1,570.00 | 1,570.00 | 1,510.03 | -3.68% | 2,700 |
| Nov 28, 2025 | 1,605.00 | 1,645.00 | 1,604.00 | 1,630.00 | 1,567.74 | 0.12% | 1,700 |
| Nov 27, 2025 | 1,637.00 | 1,657.00 | 1,601.00 | 1,628.00 | 1,565.82 | 0.43% | 8,700 |
| Nov 26, 2025 | 1,636.00 | 1,650.00 | 1,601.00 | 1,621.00 | 1,559.09 | -1.70% | 16,200 |
| Nov 25, 2025 | 1,650.00 | 1,650.00 | 1,562.00 | 1,649.00 | 1,586.02 | 2.30% | 20,200 |
| Nov 21, 2025 | 1,537.00 | 1,625.00 | 1,515.00 | 1,612.00 | 1,550.43 | 4.34% | 16,800 |
| Nov 20, 2025 | 1,587.00 | 1,600.00 | 1,540.00 | 1,545.00 | 1,485.99 | -0.52% | 9,800 |
| Nov 19, 2025 | 1,533.00 | 1,570.00 | 1,516.00 | 1,553.00 | 1,493.68 | 1.97% | 6,100 |
| Nov 18, 2025 | 1,493.00 | 1,550.00 | 1,445.00 | 1,523.00 | 1,464.83 | 2.56% | 7,000 |
| Nov 17, 2025 | 1,503.00 | 1,517.00 | 1,430.00 | 1,485.00 | 1,428.28 | -1.66% | 25,800 |
| Nov 14, 2025 | 1,502.00 | 1,542.00 | 1,502.00 | 1,510.00 | 1,452.33 | -0.53% | 2,700 |
| Nov 13, 2025 | 1,431.00 | 1,550.00 | 1,431.00 | 1,518.00 | 1,460.02 | 6.08% | 14,100 |
| Nov 12, 2025 | 1,379.00 | 1,485.00 | 1,377.00 | 1,431.00 | 1,376.34 | 3.85% | 17,200 |
| Nov 11, 2025 | 1,361.00 | 1,426.00 | 1,360.00 | 1,378.00 | 1,325.37 | -0.65% | 11,800 |
| Nov 10, 2025 | 1,340.00 | 1,444.00 | 1,292.00 | 1,387.00 | 1,334.02 | -11.66% | 50,400 |
| Nov 7, 2025 | 1,580.00 | 1,580.00 | 1,555.00 | 1,570.00 | 1,510.03 | -0.32% | 2,400 |
| Nov 6, 2025 | 1,580.00 | 1,580.00 | 1,558.00 | 1,575.00 | 1,514.84 | 1.29% | 2,100 |
| Nov 5, 2025 | 1,577.00 | 1,580.00 | 1,548.00 | 1,555.00 | 1,495.61 | -1.40% | 5,000 |
| Nov 4, 2025 | 1,603.00 | 1,628.00 | 1,545.00 | 1,577.00 | 1,516.77 | -4.02% | 15,800 |
| Oct 31, 2025 | 1,653.00 | 1,655.00 | 1,643.00 | 1,643.00 | 1,580.25 | -0.60% | 1,400 |
| Oct 30, 2025 | 1,651.00 | 1,680.00 | 1,651.00 | 1,653.00 | 1,589.86 | 0.12% | 600 |
| Oct 29, 2025 | 1,693.00 | 1,693.00 | 1,651.00 | 1,651.00 | 1,587.94 | -2.25% | 2,200 |
| Oct 28, 2025 | 1,693.00 | 1,693.00 | 1,677.00 | 1,689.00 | 1,624.49 | -0.24% | 1,100 |
| Oct 27, 2025 | 1,706.00 | 1,720.00 | 1,692.00 | 1,693.00 | 1,628.34 | -0.76% | 4,000 |
| Oct 24, 2025 | 1,729.00 | 1,729.00 | 1,705.00 | 1,706.00 | 1,640.84 | 0.71% | 4,900 |
| Oct 23, 2025 | 1,692.00 | 1,699.00 | 1,690.00 | 1,694.00 | 1,629.30 | 0.12% | 4,800 |
| Oct 22, 2025 | 1,695.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,627.38 | 0.59% | 1,300 |
| Oct 21, 2025 | 1,710.00 | 1,711.00 | 1,670.00 | 1,682.00 | 1,617.76 | -0.30% | 1,700 |
| Oct 20, 2025 | 1,695.00 | 1,700.00 | 1,678.00 | 1,687.00 | 1,622.57 | 0.78% | 2,800 |
| Oct 17, 2025 | 1,675.00 | 1,675.00 | 1,637.00 | 1,674.00 | 1,610.06 | 2.39% | 2,900 |
| Oct 16, 2025 | 1,641.00 | 1,641.00 | 1,627.00 | 1,635.00 | 1,572.55 | -0.24% | 7,300 |
| Oct 15, 2025 | 1,608.00 | 1,639.00 | 1,608.00 | 1,639.00 | 1,576.40 | 1.93% | 3,300 |
| Oct 14, 2025 | 1,662.00 | 1,662.00 | 1,597.00 | 1,608.00 | 1,546.58 | -3.94% | 9,200 |
| Oct 10, 2025 | 1,673.00 | 1,685.00 | 1,669.00 | 1,674.00 | 1,610.06 | -1.24% | 2,200 |
| Oct 9, 2025 | 1,701.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,630.26 | -0.24% | 5,300 |
| Oct 8, 2025 | 1,730.00 | 1,730.00 | 1,699.00 | 1,699.00 | 1,634.11 | -1.79% | 8,400 |