Skip to main content
Solvvy Inc. (TYO:7320)
Japan flag Japan · Delayed Price · Currency is JPY
1,579.00
-34.00 (-2.11%)
At close: Mar 9, 2026

Solvvy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,580.001,620.001,556.001,613.001,613.002.09%71,700
Mar 5, 20261,500.001,597.001,500.001,580.001,580.007.56%59,000
Mar 4, 20261,498.001,505.001,428.001,469.001,469.00-3.42%69,800
Mar 3, 20261,550.001,559.001,521.001,521.001,521.00-3.31%25,500
Mar 2, 20261,576.001,582.001,554.001,573.001,573.00-2.30%23,900
Feb 27, 20261,558.001,620.001,540.001,610.001,610.003.01%44,500
Feb 26, 20261,534.001,576.001,534.001,563.001,563.001.96%19,200
Feb 25, 20261,550.001,563.001,529.001,533.001,533.00-0.58%17,200
Feb 24, 20261,545.001,555.001,521.001,542.001,542.00-1.66%28,100
Feb 20, 20261,574.001,578.001,546.001,568.001,568.00-1.88%31,500
Feb 19, 20261,582.001,600.001,561.001,598.001,598.001.14%36,700
Feb 18, 20261,548.001,592.001,516.001,580.001,580.002.13%77,500
Feb 17, 20261,547.001,599.001,515.001,547.001,547.00-2.09%93,800
Feb 16, 20261,562.001,623.001,562.001,580.001,580.0017.73%252,600
Feb 13, 20261,409.001,415.001,335.001,342.001,342.00-5.29%75,200
Feb 12, 20261,412.001,423.001,402.001,417.001,417.000.35%14,100
Feb 10, 20261,413.001,417.001,396.001,412.001,412.001.07%44,400
Feb 9, 20261,405.001,405.001,380.001,397.001,397.000.94%25,500
Feb 6, 20261,393.001,396.001,376.001,384.001,384.00-1.56%41,400
Feb 5, 20261,411.001,424.001,396.001,406.001,406.000.50%17,400
Feb 4, 20261,412.001,412.001,390.001,399.001,399.00-2.03%45,400
Feb 3, 20261,403.001,428.001,400.001,428.001,428.001.49%19,500
Feb 2, 20261,400.001,418.001,398.001,407.001,407.00-0.14%21,900
Jan 30, 20261,400.001,415.001,387.001,409.001,409.000.43%52,500
Jan 29, 20261,419.001,419.001,391.001,403.001,403.00-1.27%58,900
Jan 28, 20261,506.001,541.001,407.001,421.001,421.00-3.73%265,500
Jan 27, 20261,460.001,476.001,444.001,476.001,476.000.75%27,700
Jan 26, 20261,476.001,485.001,440.001,465.001,465.00-47,200
Jan 23, 20261,491.001,492.001,465.001,465.001,465.00-1.74%41,100
Jan 22, 20261,499.001,512.001,473.001,491.001,491.000.74%48,600
Jan 21, 20261,479.001,504.001,465.001,480.001,480.00-1.60%43,400
Jan 20, 20261,533.001,545.001,501.001,504.001,504.00-1.89%37,800
Jan 19, 20261,540.001,540.001,514.001,533.001,533.00-0.78%48,000
Jan 16, 20261,565.001,565.001,522.001,545.001,545.00-1.02%54,900
Jan 15, 20261,460.001,567.001,444.001,561.001,561.008.86%131,300
Jan 14, 20261,460.001,460.001,431.001,434.001,434.00-1.38%29,300
Jan 13, 20261,494.001,494.001,446.001,454.001,454.00-1.16%43,500
Jan 9, 20261,468.001,479.001,455.001,471.001,471.001.10%33,200
Jan 8, 20261,421.001,468.001,421.001,455.001,455.002.39%33,400
Jan 7, 20261,413.001,435.001,412.001,421.001,421.00-0.56%28,400
Jan 6, 20261,411.001,436.001,411.001,429.001,429.001.35%31,800
Jan 5, 20261,425.001,431.001,395.001,410.001,410.000.21%39,400
Dec 30, 20251,414.001,421.001,402.001,407.001,407.00-0.99%26,700
Dec 29, 20251,450.001,450.001,416.001,421.001,421.00-1.73%46,100
Dec 26, 20251,452.001,464.001,433.001,446.001,436.000.28%26,500
Dec 25, 20251,441.001,456.001,437.001,442.001,432.030.56%21,300
Dec 24, 20251,433.001,450.001,425.001,434.001,424.080.49%29,800
Dec 23, 20251,407.001,445.001,407.001,427.001,417.133.63%92,500
Dec 22, 20251,430.001,430.001,371.001,377.001,367.48-3.16%62,500
Dec 19, 20251,407.001,424.001,402.001,422.001,412.170.99%44,000
Dec 18, 20251,381.001,413.001,381.001,408.001,398.261.96%21,000
Dec 17, 20251,393.001,393.001,362.001,381.001,371.45-0.07%39,700
Dec 16, 20251,415.001,415.001,369.001,382.001,372.44-1.57%144,200
Dec 15, 20251,436.001,438.001,374.001,404.001,394.29-0.35%108,400
Dec 12, 20251,389.001,429.001,389.001,409.001,399.260.50%52,800
Dec 11, 20251,418.001,423.001,390.001,402.001,392.30-0.92%63,500
Dec 10, 20251,420.001,420.001,396.001,415.001,405.21-0.77%64,500
Dec 9, 20251,455.001,470.001,414.001,426.001,416.14-2.53%80,700
Dec 8, 20251,419.001,463.001,404.001,463.001,452.882.38%112,500
Dec 5, 20251,434.001,446.001,418.001,429.001,419.12-0.35%46,900
Dec 4, 20251,470.001,497.001,427.001,434.001,424.08-2.45%59,300
Dec 3, 20251,465.001,483.001,452.001,470.001,459.830.20%62,500
Dec 2, 20251,482.001,499.001,461.001,467.001,456.85-1.34%70,100
Dec 1, 20251,533.001,537.001,480.001,487.001,476.72-3.50%54,800
Nov 28, 20251,550.001,573.001,529.001,541.001,530.34-0.45%41,600
Nov 27, 20251,523.001,565.001,523.001,548.001,537.290.91%38,300
Nov 26, 20251,502.001,552.001,501.001,534.001,523.392.75%53,400
Nov 25, 20251,460.001,565.001,459.001,493.001,482.672.33%186,400
Nov 21, 20251,400.001,459.001,384.001,459.001,448.914.44%111,500
Nov 20, 20251,551.001,551.001,366.001,397.001,387.34-9.05%256,300
Nov 19, 20251,590.001,604.001,531.001,536.001,525.38-3.40%96,100
Nov 18, 20251,578.001,606.001,563.001,590.001,579.000.76%128,700
Nov 17, 20251,558.001,601.001,518.001,578.001,567.092.47%141,200
Nov 14, 20251,601.001,637.001,534.001,540.001,529.35-7.84%423,000
Nov 13, 20251,691.001,726.001,671.001,671.001,659.44-23.03%653,300
Nov 12, 20252,131.002,171.002,120.002,171.002,155.991.12%55,900
Nov 11, 20252,129.002,149.002,105.002,147.002,132.150.23%41,800
Nov 10, 20252,131.002,157.002,110.002,142.002,127.191.42%26,300
Nov 7, 20252,100.002,122.002,100.002,112.002,097.391.39%8,700
Nov 6, 20252,120.002,120.002,073.002,083.002,068.59-1.75%20,100
Nov 5, 20252,028.002,120.002,015.002,120.002,105.343.41%38,900
Nov 4, 20252,152.002,178.002,050.002,050.002,035.82-4.83%41,800
Oct 31, 20252,144.002,170.002,112.002,154.002,139.10-20,100
Oct 30, 20252,170.002,190.002,141.002,154.002,139.10-0.42%26,700
Oct 29, 20252,243.002,243.002,140.002,163.002,148.04-3.74%29,600
Oct 28, 20252,258.002,270.002,240.002,247.002,231.46-1.10%8,500
Oct 27, 20252,281.002,311.002,262.002,272.002,256.29-0.35%38,500
Oct 24, 20252,323.002,334.002,277.002,280.002,264.23-1.85%15,600
Oct 23, 20252,373.002,373.002,299.002,323.002,306.93-1.40%24,200
Oct 22, 20252,277.002,358.002,276.002,356.002,339.713.47%18,300
Oct 21, 20252,325.002,348.002,275.002,277.002,261.25-2.32%24,300
Oct 20, 20252,284.002,335.002,284.002,331.002,314.882.69%23,600
Oct 17, 20252,286.002,286.002,254.002,270.002,254.30-1.09%21,600
Oct 16, 20252,265.002,316.002,248.002,295.002,279.130.70%32,200
Oct 15, 20252,197.002,295.002,197.002,279.002,263.243.73%23,900
Oct 14, 20252,210.002,223.002,151.002,197.002,181.81-2.14%95,700
Oct 10, 20252,296.002,327.002,245.002,245.002,229.47-2.22%25,500
Oct 9, 20252,279.002,323.002,279.002,296.002,280.120.26%17,900
Oct 8, 20252,301.002,325.002,288.002,290.002,274.16-1.04%28,700
Oct 7, 20252,275.002,337.002,266.002,314.002,298.002.34%38,700