Soliton Systems K.K. (3040.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,278.00 | 1,284.00 | 1,272.00 | 1,281.00 | 1,281.00 | 12,100 |
| May 01, 2024 | 1,283.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,276.00 | 14,200 |
| Apr 30, 2024 | 1,290.00 | 1,299.00 | 1,283.00 | 1,294.00 | 1,294.00 | 21,000 |
| Apr 26, 2024 | 1,303.00 | 1,303.00 | 1,280.00 | 1,294.00 | 1,294.00 | 29,100 |
| Apr 25, 2024 | 1,349.00 | 1,349.00 | 1,306.00 | 1,306.00 | 1,306.00 | 38,900 |
| Apr 24, 2024 | 1,322.00 | 1,337.00 | 1,312.00 | 1,329.00 | 1,329.00 | 43,700 |
| Apr 23, 2024 | 1,312.00 | 1,317.00 | 1,292.00 | 1,305.00 | 1,305.00 | 16,300 |
| Apr 22, 2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 33,100 |
| Apr 19, 2024 | 1,304.00 | 1,312.00 | 1,287.00 | 1,305.00 | 1,305.00 | 62,200 |
| Apr 18, 2024 | 1,302.00 | 1,319.00 | 1,293.00 | 1,311.00 | 1,311.00 | 30,500 |
| Apr 17, 2024 | 1,305.00 | 1,306.00 | 1,273.00 | 1,281.00 | 1,281.00 | 77,500 |
| Apr 16, 2024 | 1,307.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,310.00 | 51,500 |
| Apr 15, 2024 | 1,335.00 | 1,358.00 | 1,321.00 | 1,336.00 | 1,336.00 | 105,800 |
| Apr 12, 2024 | 1,294.00 | 1,316.00 | 1,291.00 | 1,305.00 | 1,305.00 | 34,400 |
| Apr 11, 2024 | 1,275.00 | 1,288.00 | 1,270.00 | 1,284.00 | 1,284.00 | 20,800 |
| Apr 10, 2024 | 1,270.00 | 1,289.00 | 1,270.00 | 1,280.00 | 1,280.00 | 36,600 |
| Apr 09, 2024 | 1,251.00 | 1,266.00 | 1,251.00 | 1,260.00 | 1,260.00 | 16,700 |
| Apr 08, 2024 | 1,246.00 | 1,259.00 | 1,242.00 | 1,256.00 | 1,256.00 | 31,600 |
| Apr 05, 2024 | 1,249.00 | 1,253.00 | 1,232.00 | 1,245.00 | 1,245.00 | 62,900 |
| Apr 04, 2024 | 1,265.00 | 1,269.00 | 1,249.00 | 1,265.00 | 1,265.00 | 66,600 |
| Apr 03, 2024 | 1,265.00 | 1,280.00 | 1,260.00 | 1,262.00 | 1,262.00 | 29,500 |
| Apr 02, 2024 | 1,308.00 | 1,308.00 | 1,263.00 | 1,267.00 | 1,267.00 | 45,300 |
| Apr 01, 2024 | 1,360.00 | 1,360.00 | 1,301.00 | 1,301.00 | 1,301.00 | 39,000 |
| Mar 29, 2024 | 1,340.00 | 1,368.00 | 1,334.00 | 1,337.00 | 1,337.00 | 39,500 |
| Mar 28, 2024 | 1,344.00 | 1,344.00 | 1,313.00 | 1,330.00 | 1,330.00 | 66,400 |
| Mar 27, 2024 | 1,318.00 | 1,353.00 | 1,294.00 | 1,295.00 | 1,295.00 | 64,900 |
| Mar 26, 2024 | 1,252.00 | 1,319.00 | 1,252.00 | 1,307.00 | 1,307.00 | 126,300 |
| Mar 25, 2024 | 1,280.00 | 1,289.00 | 1,264.00 | 1,264.00 | 1,264.00 | 62,400 |
| Mar 22, 2024 | 1,290.00 | 1,302.00 | 1,284.00 | 1,284.00 | 1,284.00 | 34,100 |
| Mar 21, 2024 | 1,305.00 | 1,324.00 | 1,289.00 | 1,289.00 | 1,289.00 | 45,300 |
| Mar 19, 2024 | 1,300.00 | 1,303.00 | 1,273.00 | 1,303.00 | 1,303.00 | 58,300 |
| Mar 18, 2024 | 1,311.00 | 1,325.00 | 1,268.00 | 1,300.00 | 1,300.00 | 150,000 |
| Mar 15, 2024 | 1,356.00 | 1,357.00 | 1,334.00 | 1,336.00 | 1,336.00 | 30,100 |
| Mar 14, 2024 | 1,369.00 | 1,374.00 | 1,353.00 | 1,356.00 | 1,356.00 | 19,500 |
| Mar 13, 2024 | 1,406.00 | 1,406.00 | 1,354.00 | 1,356.00 | 1,356.00 | 27,800 |
| Mar 12, 2024 | 1,350.00 | 1,384.00 | 1,338.00 | 1,383.00 | 1,383.00 | 23,500 |
| Mar 11, 2024 | 1,376.00 | 1,385.00 | 1,335.00 | 1,351.00 | 1,351.00 | 44,200 |
| Mar 08, 2024 | 1,373.00 | 1,421.00 | 1,360.00 | 1,406.00 | 1,406.00 | 70,700 |
| Mar 07, 2024 | 1,418.00 | 1,437.00 | 1,376.00 | 1,393.00 | 1,393.00 | 92,000 |
| Mar 06, 2024 | 1,360.00 | 1,411.00 | 1,346.00 | 1,409.00 | 1,409.00 | 83,200 |
| Mar 05, 2024 | 1,349.00 | 1,357.00 | 1,313.00 | 1,347.00 | 1,347.00 | 38,900 |
| Mar 04, 2024 | 1,320.00 | 1,352.00 | 1,317.00 | 1,349.00 | 1,349.00 | 69,600 |
| Mar 01, 2024 | 1,333.00 | 1,342.00 | 1,309.00 | 1,314.00 | 1,314.00 | 41,300 |
| Feb 29, 2024 | 1,325.00 | 1,348.00 | 1,316.00 | 1,336.00 | 1,336.00 | 41,900 |
| Feb 28, 2024 | 1,347.00 | 1,355.00 | 1,322.00 | 1,328.00 | 1,328.00 | 40,200 |
| Feb 27, 2024 | 1,361.00 | 1,370.00 | 1,334.00 | 1,347.00 | 1,347.00 | 46,700 |
| Feb 26, 2024 | 1,378.00 | 1,388.00 | 1,350.00 | 1,361.00 | 1,361.00 | 39,000 |
| Feb 22, 2024 | 1,378.00 | 1,386.00 | 1,363.00 | 1,378.00 | 1,378.00 | 32,500 |
| Feb 21, 2024 | 1,390.00 | 1,390.00 | 1,367.00 | 1,376.00 | 1,376.00 | 33,600 |
| Feb 20, 2024 | 1,390.00 | 1,412.00 | 1,385.00 | 1,390.00 | 1,390.00 | 23,600 |
| Feb 19, 2024 | 1,386.00 | 1,413.00 | 1,365.00 | 1,384.00 | 1,384.00 | 47,600 |
| Feb 16, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 64,300 |
| Feb 15, 2024 | 1,356.00 | 1,358.00 | 1,306.00 | 1,318.00 | 1,318.00 | 92,800 |
| Feb 14, 2024 | 1,421.00 | 1,421.00 | 1,353.00 | 1,386.00 | 1,386.00 | 86,100 |
| Feb 13, 2024 | 1,394.00 | 1,426.00 | 1,389.00 | 1,421.00 | 1,421.00 | 46,400 |
| Feb 09, 2024 | 1,387.00 | 1,409.00 | 1,374.00 | 1,377.00 | 1,377.00 | 40,400 |
| Feb 08, 2024 | 1,410.00 | 1,415.00 | 1,373.00 | 1,397.00 | 1,397.00 | 48,900 |
| Feb 07, 2024 | 1,436.00 | 1,444.00 | 1,410.00 | 1,410.00 | 1,410.00 | 31,400 |
| Feb 06, 2024 | 1,429.00 | 1,438.00 | 1,418.00 | 1,426.00 | 1,426.00 | 19,300 |
| Feb 05, 2024 | 1,438.00 | 1,458.00 | 1,428.00 | 1,433.00 | 1,433.00 | 24,700 |
| Feb 02, 2024 | 1,407.00 | 1,429.00 | 1,406.00 | 1,420.00 | 1,420.00 | 20,300 |
| Feb 01, 2024 | 1,421.00 | 1,432.00 | 1,407.00 | 1,411.00 | 1,411.00 | 24,900 |
| Jan 31, 2024 | 1,410.00 | 1,431.00 | 1,407.00 | 1,427.00 | 1,427.00 | 25,900 |
| Jan 30, 2024 | 1,407.00 | 1,428.00 | 1,397.00 | 1,419.00 | 1,419.00 | 36,400 |
| Jan 29, 2024 | 1,429.00 | 1,432.00 | 1,396.00 | 1,399.00 | 1,399.00 | 29,400 |
| Jan 26, 2024 | 1,444.00 | 1,444.00 | 1,406.00 | 1,408.00 | 1,408.00 | 33,000 |
| Jan 25, 2024 | 1,414.00 | 1,449.00 | 1,414.00 | 1,449.00 | 1,449.00 | 33,500 |
| Jan 24, 2024 | 1,411.00 | 1,425.00 | 1,409.00 | 1,410.00 | 1,410.00 | 23,900 |
| Jan 23, 2024 | 1,424.00 | 1,444.00 | 1,407.00 | 1,414.00 | 1,414.00 | 39,300 |
| Jan 22, 2024 | 1,418.00 | 1,432.00 | 1,408.00 | 1,422.00 | 1,422.00 | 24,600 |
| Jan 19, 2024 | 1,410.00 | 1,422.00 | 1,401.00 | 1,411.00 | 1,411.00 | 19,000 |
| Jan 18, 2024 | 1,396.00 | 1,413.00 | 1,382.00 | 1,412.00 | 1,412.00 | 30,500 |
| Jan 17, 2024 | 1,419.00 | 1,430.00 | 1,391.00 | 1,398.00 | 1,398.00 | 42,200 |
| Jan 16, 2024 | 1,437.00 | 1,445.00 | 1,411.00 | 1,411.00 | 1,411.00 | 28,100 |
| Jan 15, 2024 | 1,432.00 | 1,446.00 | 1,432.00 | 1,432.00 | 1,432.00 | 4,400 |
| Jan 12, 2024 | 1,457.00 | 1,457.00 | 1,424.00 | 1,437.00 | 1,437.00 | 59,500 |
| Jan 11, 2024 | 1,510.00 | 1,510.00 | 1,446.00 | 1,466.00 | 1,466.00 | 81,700 |
| Jan 10, 2024 | 1,510.00 | 1,521.00 | 1,484.00 | 1,495.00 | 1,495.00 | 92,600 |
| Jan 09, 2024 | 1,462.00 | 1,509.00 | 1,427.00 | 1,507.00 | 1,507.00 | 188,100 |
| Jan 05, 2024 | 1,391.00 | 1,392.00 | 1,337.00 | 1,344.00 | 1,344.00 | 39,900 |
| Jan 04, 2024 | 1,399.00 | 1,399.00 | 1,359.00 | 1,389.00 | 1,389.00 | 26,600 |
| Dec 29, 2023 | 1,360.00 | 1,393.00 | 1,358.00 | 1,392.00 | 1,392.00 | 22,900 |
| Dec 28, 2023 | 1,390.00 | 1,397.00 | 1,350.00 | 1,374.00 | 1,374.00 | 45,900 |
| Dec 28, 2023 | 14 Dividend | |||||
| Dec 27, 2023 | 1,369.00 | 1,394.00 | 1,362.00 | 1,390.00 | 1,376.00 | 45,000 |
| Dec 26, 2023 | 1,373.00 | 1,387.00 | 1,358.00 | 1,366.00 | 1,352.24 | 32,500 |
| Dec 25, 2023 | 1,388.00 | 1,406.00 | 1,364.00 | 1,380.00 | 1,366.10 | 35,500 |
| Dec 22, 2023 | 1,367.00 | 1,393.00 | 1,361.00 | 1,383.00 | 1,369.07 | 32,700 |
| Dec 21, 2023 | 1,375.00 | 1,391.00 | 1,351.00 | 1,369.00 | 1,355.21 | 60,000 |
| Dec 20, 2023 | 1,436.00 | 1,447.00 | 1,392.00 | 1,402.00 | 1,387.88 | 50,400 |
| Dec 19, 2023 | 1,383.00 | 1,440.00 | 1,376.00 | 1,440.00 | 1,425.50 | 43,100 |
| Dec 18, 2023 | 1,369.00 | 1,386.00 | 1,359.00 | 1,383.00 | 1,369.07 | 40,300 |
| Dec 15, 2023 | 1,351.00 | 1,391.00 | 1,343.00 | 1,370.00 | 1,356.20 | 63,600 |
| Dec 14, 2023 | 1,375.00 | 1,406.00 | 1,365.00 | 1,377.00 | 1,363.13 | 102,500 |
| Dec 13, 2023 | 1,440.00 | 1,445.00 | 1,355.00 | 1,355.00 | 1,341.35 | 148,500 |
| Dec 12, 2023 | 1,540.00 | 1,540.00 | 1,442.00 | 1,442.00 | 1,427.48 | 66,100 |
| Dec 11, 2023 | 1,471.00 | 1,525.00 | 1,471.00 | 1,525.00 | 1,509.64 | 95,300 |
| Dec 08, 2023 | 1,452.00 | 1,489.00 | 1,439.00 | 1,471.00 | 1,456.18 | 84,300 |
| Dec 07, 2023 | 1,447.00 | 1,464.00 | 1,437.00 | 1,452.00 | 1,437.38 | 32,700 |
| Dec 06, 2023 | 1,409.00 | 1,469.00 | 1,409.00 | 1,463.00 | 1,448.26 | 84,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.