Solvvy Inc. (TYO:7320)
Japan
· Delayed Price · Currency is JPY 1,599.00
+13.00 (0.82%)
Apr 28, 2026, 3:30 PM JST
Solvvy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,570.00 | 1,618.00 | 1,570.00 | 1,599.00 | 1,599.00 | 0.82% | 36,300 |
| Apr 27, 2026 | 1,600.00 | 1,628.00 | 1,583.00 | 1,586.00 | 1,586.00 | -1.49% | 31,300 |
| Apr 24, 2026 | 1,648.00 | 1,648.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.65% | 10,400 |
| Apr 23, 2026 | 1,632.00 | 1,649.00 | 1,615.00 | 1,637.00 | 1,637.00 | 0.49% | 11,300 |
| Apr 22, 2026 | 1,645.00 | 1,650.00 | 1,627.00 | 1,629.00 | 1,629.00 | -1.51% | 11,500 |
| Apr 21, 2026 | 1,666.00 | 1,676.00 | 1,651.00 | 1,654.00 | 1,654.00 | -1.14% | 8,700 |
| Apr 20, 2026 | 1,695.00 | 1,695.00 | 1,661.00 | 1,673.00 | 1,673.00 | -1.06% | 14,900 |
| Apr 17, 2026 | 1,659.00 | 1,697.00 | 1,607.00 | 1,691.00 | 1,691.00 | 4.45% | 43,800 |
| Apr 16, 2026 | 1,631.00 | 1,649.00 | 1,613.00 | 1,619.00 | 1,619.00 | 0.50% | 30,000 |
| Apr 15, 2026 | 1,655.00 | 1,655.00 | 1,606.00 | 1,611.00 | 1,611.00 | -0.68% | 21,300 |
| Apr 14, 2026 | 1,645.00 | 1,648.00 | 1,619.00 | 1,622.00 | 1,622.00 | -0.55% | 35,700 |
| Apr 13, 2026 | 1,656.00 | 1,677.00 | 1,609.00 | 1,631.00 | 1,631.00 | -3.03% | 51,700 |
| Apr 10, 2026 | 1,692.00 | 1,705.00 | 1,662.00 | 1,682.00 | 1,682.00 | -0.53% | 27,900 |
| Apr 9, 2026 | 1,730.00 | 1,730.00 | 1,689.00 | 1,691.00 | 1,691.00 | -2.54% | 27,100 |
| Apr 8, 2026 | 1,694.00 | 1,738.00 | 1,693.00 | 1,735.00 | 1,735.00 | 3.64% | 58,300 |
| Apr 7, 2026 | 1,663.00 | 1,680.00 | 1,652.00 | 1,674.00 | 1,674.00 | 0.66% | 19,600 |
| Apr 6, 2026 | 1,668.00 | 1,686.00 | 1,649.00 | 1,663.00 | 1,663.00 | -0.24% | 22,900 |
| Apr 3, 2026 | 1,623.00 | 1,667.00 | 1,623.00 | 1,667.00 | 1,667.00 | 2.71% | 17,200 |
| Apr 2, 2026 | 1,658.00 | 1,661.00 | 1,616.00 | 1,623.00 | 1,623.00 | -0.79% | 22,400 |
| Apr 1, 2026 | 1,600.00 | 1,653.00 | 1,600.00 | 1,636.00 | 1,636.00 | 3.54% | 18,700 |
| Mar 31, 2026 | 1,593.00 | 1,605.00 | 1,574.00 | 1,580.00 | 1,580.00 | -0.82% | 12,300 |
| Mar 30, 2026 | 1,601.00 | 1,612.00 | 1,574.00 | 1,593.00 | 1,593.00 | -2.93% | 21,800 |
| Mar 27, 2026 | 1,577.00 | 1,659.00 | 1,577.00 | 1,641.00 | 1,641.00 | 3.86% | 31,600 |
| Mar 26, 2026 | 1,586.00 | 1,604.00 | 1,566.00 | 1,580.00 | 1,580.00 | -0.25% | 34,000 |
| Mar 25, 2026 | 1,554.00 | 1,591.00 | 1,554.00 | 1,584.00 | 1,584.00 | 1.93% | 23,200 |
| Mar 24, 2026 | 1,555.00 | 1,577.00 | 1,543.00 | 1,554.00 | 1,554.00 | 2.57% | 60,000 |
| Mar 23, 2026 | 1,534.00 | 1,534.00 | 1,491.00 | 1,515.00 | 1,515.00 | -3.75% | 37,100 |
| Mar 19, 2026 | 1,569.00 | 1,606.00 | 1,561.00 | 1,574.00 | 1,574.00 | -0.82% | 24,500 |
| Mar 18, 2026 | 1,610.00 | 1,616.00 | 1,575.00 | 1,587.00 | 1,587.00 | -0.81% | 29,100 |
| Mar 17, 2026 | 1,587.00 | 1,640.00 | 1,587.00 | 1,600.00 | 1,600.00 | 0.88% | 27,100 |
| Mar 16, 2026 | 1,573.00 | 1,591.00 | 1,566.00 | 1,586.00 | 1,586.00 | 0.19% | 18,100 |
| Mar 13, 2026 | 1,530.00 | 1,599.00 | 1,530.00 | 1,583.00 | 1,583.00 | 1.54% | 35,000 |
| Mar 12, 2026 | 1,591.00 | 1,592.00 | 1,554.00 | 1,559.00 | 1,559.00 | -3.53% | 23,100 |
| Mar 11, 2026 | 1,602.00 | 1,630.00 | 1,602.00 | 1,616.00 | 1,616.00 | 0.37% | 18,100 |
| Mar 10, 2026 | 1,598.00 | 1,615.00 | 1,579.00 | 1,610.00 | 1,610.00 | 1.96% | 37,700 |
| Mar 9, 2026 | 1,573.00 | 1,593.00 | 1,528.00 | 1,579.00 | 1,579.00 | -2.11% | 57,100 |
| Mar 6, 2026 | 1,580.00 | 1,620.00 | 1,556.00 | 1,613.00 | 1,613.00 | 2.09% | 71,700 |
| Mar 5, 2026 | 1,500.00 | 1,597.00 | 1,500.00 | 1,580.00 | 1,580.00 | 7.56% | 59,000 |
| Mar 4, 2026 | 1,498.00 | 1,505.00 | 1,428.00 | 1,469.00 | 1,469.00 | -3.42% | 69,800 |
| Mar 3, 2026 | 1,550.00 | 1,559.00 | 1,521.00 | 1,521.00 | 1,521.00 | -3.31% | 25,500 |
| Mar 2, 2026 | 1,576.00 | 1,582.00 | 1,554.00 | 1,573.00 | 1,573.00 | -2.30% | 23,900 |
| Feb 27, 2026 | 1,558.00 | 1,620.00 | 1,540.00 | 1,610.00 | 1,610.00 | 3.01% | 44,500 |
| Feb 26, 2026 | 1,534.00 | 1,576.00 | 1,534.00 | 1,563.00 | 1,563.00 | 1.96% | 19,200 |
| Feb 25, 2026 | 1,550.00 | 1,563.00 | 1,529.00 | 1,533.00 | 1,533.00 | -0.58% | 17,200 |
| Feb 24, 2026 | 1,545.00 | 1,555.00 | 1,521.00 | 1,542.00 | 1,542.00 | -1.66% | 28,100 |
| Feb 20, 2026 | 1,574.00 | 1,578.00 | 1,546.00 | 1,568.00 | 1,568.00 | -1.88% | 31,500 |
| Feb 19, 2026 | 1,582.00 | 1,600.00 | 1,561.00 | 1,598.00 | 1,598.00 | 1.14% | 36,700 |
| Feb 18, 2026 | 1,548.00 | 1,592.00 | 1,516.00 | 1,580.00 | 1,580.00 | 2.13% | 77,500 |
| Feb 17, 2026 | 1,547.00 | 1,599.00 | 1,515.00 | 1,547.00 | 1,547.00 | -2.09% | 93,800 |
| Feb 16, 2026 | 1,562.00 | 1,623.00 | 1,562.00 | 1,580.00 | 1,580.00 | 17.73% | 252,600 |
| Feb 13, 2026 | 1,409.00 | 1,415.00 | 1,335.00 | 1,342.00 | 1,342.00 | -5.29% | 75,200 |
| Feb 12, 2026 | 1,412.00 | 1,423.00 | 1,402.00 | 1,417.00 | 1,417.00 | 0.35% | 14,100 |
| Feb 10, 2026 | 1,413.00 | 1,417.00 | 1,396.00 | 1,412.00 | 1,412.00 | 1.07% | 44,400 |
| Feb 9, 2026 | 1,405.00 | 1,405.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.94% | 25,500 |
| Feb 6, 2026 | 1,393.00 | 1,396.00 | 1,376.00 | 1,384.00 | 1,384.00 | -1.56% | 41,400 |
| Feb 5, 2026 | 1,411.00 | 1,424.00 | 1,396.00 | 1,406.00 | 1,406.00 | 0.50% | 17,400 |
| Feb 4, 2026 | 1,412.00 | 1,412.00 | 1,390.00 | 1,399.00 | 1,399.00 | -2.03% | 45,400 |
| Feb 3, 2026 | 1,403.00 | 1,428.00 | 1,400.00 | 1,428.00 | 1,428.00 | 1.49% | 19,500 |
| Feb 2, 2026 | 1,400.00 | 1,418.00 | 1,398.00 | 1,407.00 | 1,407.00 | -0.14% | 21,900 |
| Jan 30, 2026 | 1,400.00 | 1,415.00 | 1,387.00 | 1,409.00 | 1,409.00 | 0.43% | 52,500 |
| Jan 29, 2026 | 1,419.00 | 1,419.00 | 1,391.00 | 1,403.00 | 1,403.00 | -1.27% | 58,900 |
| Jan 28, 2026 | 1,506.00 | 1,541.00 | 1,407.00 | 1,421.00 | 1,421.00 | -3.73% | 265,500 |
| Jan 27, 2026 | 1,460.00 | 1,476.00 | 1,444.00 | 1,476.00 | 1,476.00 | 0.75% | 27,700 |
| Jan 26, 2026 | 1,476.00 | 1,485.00 | 1,440.00 | 1,465.00 | 1,465.00 | - | 47,200 |
| Jan 23, 2026 | 1,491.00 | 1,492.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.74% | 41,100 |
| Jan 22, 2026 | 1,499.00 | 1,512.00 | 1,473.00 | 1,491.00 | 1,491.00 | 0.74% | 48,600 |
| Jan 21, 2026 | 1,479.00 | 1,504.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.60% | 43,400 |
| Jan 20, 2026 | 1,533.00 | 1,545.00 | 1,501.00 | 1,504.00 | 1,504.00 | -1.89% | 37,800 |
| Jan 19, 2026 | 1,540.00 | 1,540.00 | 1,514.00 | 1,533.00 | 1,533.00 | -0.78% | 48,000 |
| Jan 16, 2026 | 1,565.00 | 1,565.00 | 1,522.00 | 1,545.00 | 1,545.00 | -1.02% | 54,900 |
| Jan 15, 2026 | 1,460.00 | 1,567.00 | 1,444.00 | 1,561.00 | 1,561.00 | 8.86% | 131,300 |
| Jan 14, 2026 | 1,460.00 | 1,460.00 | 1,431.00 | 1,434.00 | 1,434.00 | -1.38% | 29,300 |
| Jan 13, 2026 | 1,494.00 | 1,494.00 | 1,446.00 | 1,454.00 | 1,454.00 | -1.16% | 43,500 |
| Jan 9, 2026 | 1,468.00 | 1,479.00 | 1,455.00 | 1,471.00 | 1,471.00 | 1.10% | 33,200 |
| Jan 8, 2026 | 1,421.00 | 1,468.00 | 1,421.00 | 1,455.00 | 1,455.00 | 2.39% | 33,400 |
| Jan 7, 2026 | 1,413.00 | 1,435.00 | 1,412.00 | 1,421.00 | 1,421.00 | -0.56% | 28,400 |
| Jan 6, 2026 | 1,411.00 | 1,436.00 | 1,411.00 | 1,429.00 | 1,429.00 | 1.35% | 31,800 |
| Jan 5, 2026 | 1,425.00 | 1,431.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.21% | 39,400 |
| Dec 30, 2025 | 1,414.00 | 1,421.00 | 1,402.00 | 1,407.00 | 1,407.00 | -0.99% | 26,700 |
| Dec 29, 2025 | 1,450.00 | 1,450.00 | 1,416.00 | 1,421.00 | 1,421.00 | -1.73% | 46,100 |
| Dec 26, 2025 | 1,452.00 | 1,464.00 | 1,433.00 | 1,446.00 | 1,436.00 | 0.28% | 26,500 |
| Dec 25, 2025 | 1,441.00 | 1,456.00 | 1,437.00 | 1,442.00 | 1,432.03 | 0.56% | 21,300 |
| Dec 24, 2025 | 1,433.00 | 1,450.00 | 1,425.00 | 1,434.00 | 1,424.08 | 0.49% | 29,800 |
| Dec 23, 2025 | 1,407.00 | 1,445.00 | 1,407.00 | 1,427.00 | 1,417.13 | 3.63% | 92,500 |
| Dec 22, 2025 | 1,430.00 | 1,430.00 | 1,371.00 | 1,377.00 | 1,367.48 | -3.16% | 62,500 |
| Dec 19, 2025 | 1,407.00 | 1,424.00 | 1,402.00 | 1,422.00 | 1,412.17 | 0.99% | 44,000 |
| Dec 18, 2025 | 1,381.00 | 1,413.00 | 1,381.00 | 1,408.00 | 1,398.26 | 1.96% | 21,000 |
| Dec 17, 2025 | 1,393.00 | 1,393.00 | 1,362.00 | 1,381.00 | 1,371.45 | -0.07% | 39,700 |
| Dec 16, 2025 | 1,415.00 | 1,415.00 | 1,369.00 | 1,382.00 | 1,372.44 | -1.57% | 144,200 |
| Dec 15, 2025 | 1,436.00 | 1,438.00 | 1,374.00 | 1,404.00 | 1,394.29 | -0.35% | 108,400 |
| Dec 12, 2025 | 1,389.00 | 1,429.00 | 1,389.00 | 1,409.00 | 1,399.26 | 0.50% | 52,800 |
| Dec 11, 2025 | 1,418.00 | 1,423.00 | 1,390.00 | 1,402.00 | 1,392.30 | -0.92% | 63,500 |
| Dec 10, 2025 | 1,420.00 | 1,420.00 | 1,396.00 | 1,415.00 | 1,405.21 | -0.77% | 64,500 |
| Dec 9, 2025 | 1,455.00 | 1,470.00 | 1,414.00 | 1,426.00 | 1,416.14 | -2.53% | 80,700 |
| Dec 8, 2025 | 1,419.00 | 1,463.00 | 1,404.00 | 1,463.00 | 1,452.88 | 2.38% | 112,500 |
| Dec 5, 2025 | 1,434.00 | 1,446.00 | 1,418.00 | 1,429.00 | 1,419.12 | -0.35% | 46,900 |
| Dec 4, 2025 | 1,470.00 | 1,497.00 | 1,427.00 | 1,434.00 | 1,424.08 | -2.45% | 59,300 |
| Dec 3, 2025 | 1,465.00 | 1,483.00 | 1,452.00 | 1,470.00 | 1,459.83 | 0.20% | 62,500 |
| Dec 2, 2025 | 1,482.00 | 1,499.00 | 1,461.00 | 1,467.00 | 1,456.85 | -1.34% | 70,100 |
| Dec 1, 2025 | 1,533.00 | 1,537.00 | 1,480.00 | 1,487.00 | 1,476.72 | -3.50% | 54,800 |