Solekia Limited (TYO:9867)
Japan
· Delayed Price · Currency is JPY 9,250.00
-210.00 (-2.22%)
Apr 30, 2026, 1:06 PM JST
Solekia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,430.00 | 9,510.00 | 9,430.00 | 9,460.00 | 9,460.00 | -1.25% | 300 |
| Apr 27, 2026 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | -0.10% | 200 |
| Apr 24, 2026 | 9,490.00 | 9,590.00 | 9,430.00 | 9,590.00 | 9,590.00 | 0.31% | 400 |
| Apr 23, 2026 | 9,650.00 | 9,650.00 | 9,560.00 | 9,560.00 | 9,560.00 | -1.44% | 400 |
| Apr 22, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.21% | 300 |
| Apr 21, 2026 | 9,440.00 | 9,490.00 | 9,430.00 | 9,490.00 | 9,490.00 | -0.11% | 400 |
| Apr 20, 2026 | 9,540.00 | 9,640.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.66% | 500 |
| Apr 15, 2026 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 1.58% | 100 |
| Apr 14, 2026 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | -2.86% | 100 |
| Apr 13, 2026 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.93% | 100 |
| Apr 9, 2026 | 9,670.00 | 9,700.00 | 9,670.00 | 9,700.00 | 9,700.00 | -1.22% | 300 |
| Apr 8, 2026 | 9,810.00 | 9,870.00 | 9,720.00 | 9,820.00 | 9,820.00 | 2.61% | 500 |
| Apr 7, 2026 | 9,700.00 | 9,880.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.21% | 1,200 |
| Apr 6, 2026 | 9,650.00 | 9,660.00 | 9,540.00 | 9,550.00 | 9,550.00 | -1.04% | 2,700 |
| Apr 3, 2026 | 9,500.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,650.00 | 0.52% | 400 |
| Apr 2, 2026 | 9,710.00 | 9,850.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.00% | 1,100 |
| Apr 1, 2026 | 10,110.00 | 10,110.00 | 9,740.00 | 10,000.00 | 10,000.00 | 1.94% | 1,700 |
| Mar 31, 2026 | 10,350.00 | 10,350.00 | 9,650.00 | 9,810.00 | 9,810.00 | -2.87% | 3,700 |
| Mar 30, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 200 |
| Mar 27, 2026 | 10,130.00 | 10,130.00 | 10,100.00 | 10,100.00 | 10,050.00 | -0.39% | 700 |
| Mar 26, 2026 | 10,000.00 | 10,440.00 | 10,000.00 | 10,140.00 | 10,089.80 | 0.50% | 1,200 |
| Mar 25, 2026 | 10,040.00 | 10,290.00 | 10,040.00 | 10,090.00 | 10,040.05 | 1.20% | 1,200 |
| Mar 24, 2026 | 10,090.00 | 10,100.00 | 9,860.00 | 9,970.00 | 9,920.64 | 0.81% | 1,700 |
| Mar 23, 2026 | 10,310.00 | 10,310.00 | 9,890.00 | 9,890.00 | 9,841.04 | -6.79% | 4,300 |
| Mar 19, 2026 | 11,570.00 | 11,570.00 | 10,610.00 | 10,610.00 | 10,557.48 | -8.30% | 2,700 |
| Mar 18, 2026 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,512.72 | 0.43% | 100 |
| Mar 17, 2026 | 11,500.00 | 11,520.00 | 11,500.00 | 11,520.00 | 11,462.97 | 0.35% | 300 |
| Mar 16, 2026 | 11,490.00 | 11,490.00 | 11,480.00 | 11,480.00 | 11,423.17 | -1.03% | 300 |
| Mar 13, 2026 | 11,600.00 | 11,710.00 | 11,600.00 | 11,600.00 | 11,542.57 | - | 1,400 |
| Mar 12, 2026 | 11,600.00 | 11,600.00 | 11,580.00 | 11,600.00 | 11,542.57 | - | 2,000 |
| Mar 11, 2026 | 11,600.00 | 11,700.00 | 11,490.00 | 11,600.00 | 11,542.57 | 0.43% | 2,000 |
| Mar 10, 2026 | 11,320.00 | 11,550.00 | 11,320.00 | 11,550.00 | 11,492.82 | 1.76% | 300 |
| Mar 9, 2026 | 11,250.00 | 11,350.00 | 10,810.00 | 11,350.00 | 11,293.81 | -1.73% | 1,500 |
| Mar 6, 2026 | 11,500.00 | 11,550.00 | 11,500.00 | 11,550.00 | 11,492.82 | -1.28% | 400 |
| Mar 5, 2026 | 11,390.00 | 11,700.00 | 11,390.00 | 11,700.00 | 11,642.08 | 5.50% | 1,000 |
| Mar 4, 2026 | 11,520.00 | 11,820.00 | 11,050.00 | 11,090.00 | 11,035.10 | -6.18% | 5,100 |
| Mar 3, 2026 | 11,450.00 | 11,820.00 | 11,340.00 | 11,820.00 | 11,761.49 | 3.14% | 1,800 |
| Mar 2, 2026 | 11,500.00 | 11,510.00 | 11,190.00 | 11,460.00 | 11,403.27 | -0.35% | 1,600 |
| Feb 27, 2026 | 11,460.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,443.07 | 1.23% | 500 |
| Feb 26, 2026 | 11,400.00 | 11,400.00 | 11,250.00 | 11,360.00 | 11,303.76 | -0.35% | 700 |
| Feb 25, 2026 | 11,140.00 | 11,400.00 | 11,140.00 | 11,400.00 | 11,343.56 | 0.09% | 900 |
| Feb 24, 2026 | 11,250.00 | 11,390.00 | 11,250.00 | 11,390.00 | 11,333.61 | 1.24% | 300 |
| Feb 20, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,194.31 | -0.44% | 3,900 |
| Feb 19, 2026 | 11,020.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,244.06 | 1.25% | 2,400 |
| Feb 18, 2026 | 11,120.00 | 11,160.00 | 11,120.00 | 11,160.00 | 11,104.75 | - | 400 |
| Feb 17, 2026 | 11,340.00 | 11,340.00 | 11,110.00 | 11,160.00 | 11,104.75 | -1.93% | 1,500 |
| Feb 16, 2026 | 11,410.00 | 11,440.00 | 11,000.00 | 11,380.00 | 11,323.66 | 0.98% | 1,500 |
| Feb 13, 2026 | 11,210.00 | 11,420.00 | 10,680.00 | 11,270.00 | 11,214.21 | -2.09% | 2,900 |
| Feb 12, 2026 | 11,210.00 | 11,570.00 | 11,210.00 | 11,510.00 | 11,453.02 | - | 1,400 |
| Feb 10, 2026 | 11,140.00 | 11,510.00 | 11,000.00 | 11,510.00 | 11,453.02 | 1.23% | 1,300 |
| Feb 9, 2026 | 11,800.00 | 11,810.00 | 11,310.00 | 11,370.00 | 11,313.71 | -1.90% | 6,500 |
| Feb 6, 2026 | 11,300.00 | 11,790.00 | 10,980.00 | 11,590.00 | 11,532.62 | 4.32% | 4,600 |
| Feb 5, 2026 | 11,500.00 | 11,500.00 | 10,980.00 | 11,110.00 | 11,055.00 | -4.72% | 1,800 |
| Feb 4, 2026 | 11,550.00 | 11,900.00 | 11,550.00 | 11,660.00 | 11,602.28 | -0.51% | 1,600 |
| Feb 3, 2026 | 11,990.00 | 11,990.00 | 11,550.00 | 11,720.00 | 11,661.98 | -1.35% | 2,700 |
| Feb 2, 2026 | 11,500.00 | 11,980.00 | 11,200.00 | 11,880.00 | 11,821.19 | 1.28% | 4,600 |
| Jan 30, 2026 | 11,030.00 | 11,800.00 | 10,530.00 | 11,730.00 | 11,671.93 | 6.35% | 4,900 |
| Jan 29, 2026 | 10,740.00 | 11,150.00 | 10,510.00 | 11,030.00 | 10,975.40 | 2.70% | 3,000 |
| Jan 28, 2026 | 10,150.00 | 10,740.00 | 10,010.00 | 10,740.00 | 10,686.83 | 5.71% | 6,700 |
| Jan 27, 2026 | 10,260.00 | 10,260.00 | 10,150.00 | 10,160.00 | 10,109.70 | 0.49% | 2,300 |
| Jan 26, 2026 | 10,140.00 | 10,260.00 | 10,030.00 | 10,110.00 | 10,059.95 | -0.49% | 8,200 |
| Jan 23, 2026 | 10,260.00 | 10,260.00 | 10,070.00 | 10,160.00 | 10,109.70 | -0.97% | 8,900 |
| Jan 22, 2026 | 10,060.00 | 10,260.00 | 10,000.00 | 10,260.00 | 10,209.21 | 1.38% | 4,700 |
| Jan 21, 2026 | 10,120.00 | 10,260.00 | 10,120.00 | 10,120.00 | 10,069.90 | -2.50% | 1,600 |
| Jan 20, 2026 | 10,260.00 | 10,390.00 | 10,030.00 | 10,380.00 | 10,328.61 | -0.10% | 2,100 |
| Jan 19, 2026 | 10,090.00 | 10,390.00 | 10,010.00 | 10,390.00 | 10,338.56 | 1.86% | 2,400 |
| Jan 16, 2026 | 10,170.00 | 10,200.00 | 9,980.00 | 10,200.00 | 10,149.50 | 0.29% | 1,900 |
| Jan 15, 2026 | 9,780.00 | 10,170.00 | 9,780.00 | 10,170.00 | 10,119.65 | 0.89% | 4,100 |
| Jan 14, 2026 | 10,220.00 | 10,220.00 | 10,070.00 | 10,080.00 | 10,030.10 | -1.56% | 1,500 |
| Jan 13, 2026 | 10,220.00 | 10,240.00 | 10,180.00 | 10,240.00 | 10,189.31 | 0.99% | 1,200 |
| Jan 9, 2026 | 10,130.00 | 10,150.00 | 10,100.00 | 10,140.00 | 10,089.80 | 0.10% | 900 |
| Jan 8, 2026 | 10,060.00 | 10,130.00 | 9,970.00 | 10,130.00 | 10,079.85 | 2.22% | 500 |
| Jan 7, 2026 | 9,960.00 | 10,150.00 | 9,910.00 | 9,910.00 | 9,860.94 | -0.70% | 1,100 |
| Jan 6, 2026 | 9,730.00 | 10,100.00 | 9,640.00 | 9,980.00 | 9,930.59 | 2.36% | 1,600 |
| Jan 5, 2026 | 9,580.00 | 9,890.00 | 9,580.00 | 9,750.00 | 9,701.73 | 2.09% | 2,000 |
| Dec 30, 2025 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,502.72 | -0.52% | 400 |
| Dec 29, 2025 | 9,600.00 | 9,640.00 | 9,200.00 | 9,600.00 | 9,552.48 | -0.10% | 1,500 |
| Dec 26, 2025 | 9,720.00 | 9,740.00 | 9,600.00 | 9,610.00 | 9,562.43 | -1.03% | 1,200 |
| Dec 25, 2025 | 10,070.00 | 10,070.00 | 9,560.00 | 9,710.00 | 9,661.93 | -3.48% | 2,300 |
| Dec 24, 2025 | 9,900.00 | 10,060.00 | 9,900.00 | 10,060.00 | 10,010.20 | 2.65% | 400 |
| Dec 23, 2025 | 10,190.00 | 10,190.00 | 9,750.00 | 9,800.00 | 9,751.49 | -3.83% | 2,000 |
| Dec 22, 2025 | 9,850.00 | 10,200.00 | 9,850.00 | 10,190.00 | 10,139.55 | 4.09% | 2,800 |
| Dec 19, 2025 | 9,670.00 | 9,790.00 | 9,560.00 | 9,790.00 | 9,741.53 | 2.51% | 1,100 |
| Dec 18, 2025 | 9,340.00 | 9,550.00 | 9,330.00 | 9,550.00 | 9,502.72 | 2.25% | 3,200 |
| Dec 16, 2025 | 9,300.00 | 9,390.00 | 9,160.00 | 9,340.00 | 9,293.76 | - | 900 |
| Dec 15, 2025 | 9,370.00 | 9,370.00 | 9,340.00 | 9,340.00 | 9,293.76 | -0.32% | 400 |
| Dec 12, 2025 | 9,520.00 | 9,520.00 | 9,340.00 | 9,370.00 | 9,323.61 | -2.19% | 1,500 |
| Dec 11, 2025 | 9,330.00 | 9,600.00 | 9,300.00 | 9,580.00 | 9,532.57 | 3.46% | 6,500 |
| Dec 10, 2025 | 8,900.00 | 9,260.00 | 8,900.00 | 9,260.00 | 9,214.16 | 5.11% | 3,000 |
| Dec 9, 2025 | 8,820.00 | 8,820.00 | 8,800.00 | 8,810.00 | 8,766.39 | -0.45% | 600 |
| Dec 8, 2025 | 8,700.00 | 8,890.00 | 8,700.00 | 8,850.00 | 8,806.19 | 1.72% | 600 |
| Dec 5, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,656.93 | - | 500 |
| Dec 4, 2025 | 8,650.00 | 8,700.00 | 8,620.00 | 8,700.00 | 8,656.93 | - | 1,000 |
| Dec 3, 2025 | 8,970.00 | 8,970.00 | 8,500.00 | 8,700.00 | 8,656.93 | -3.55% | 1,300 |
| Dec 2, 2025 | 9,190.00 | 9,190.00 | 9,020.00 | 9,020.00 | 8,975.35 | -0.22% | 400 |
| Dec 1, 2025 | 8,840.00 | 9,150.00 | 8,840.00 | 9,040.00 | 8,995.25 | 2.26% | 1,400 |
| Nov 28, 2025 | 9,100.00 | 9,200.00 | 8,840.00 | 8,840.00 | 8,796.24 | -0.67% | 1,300 |
| Nov 27, 2025 | 8,510.00 | 9,040.00 | 8,500.00 | 8,900.00 | 8,855.94 | 4.71% | 3,300 |
| Nov 26, 2025 | 8,470.00 | 8,600.00 | 8,340.00 | 8,500.00 | 8,457.92 | 0.35% | 1,900 |
| Nov 25, 2025 | 8,270.00 | 8,500.00 | 8,270.00 | 8,470.00 | 8,428.07 | - | 1,900 |