Soliton Systems K.K. - 3040.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,040	2,087	2,087	2,104	2,040	123,400
February 19, 2026	2,075	2,057	2,057	2,076	2,035	64,100
February 18, 2026	2,013	2,062	2,062	2,095	2,003	100,100
February 17, 2026	2,012	2,003	2,003	2,028	1,960	133,100
February 16, 2026	1,955	2,027	2,027	2,030	1,920	228,500
February 13, 2026	2,028	2,005	2,005	2,041	1,955	185,000
February 12, 2026	2,122	2,053	2,053	2,124	2,041	141,500
February 10, 2026	1,979	2,072	2,072	2,092	1,973	154,600
February 09, 2026	2,005	1,969	1,969	2,005	1,950	179,500
February 06, 2026	1,961	1,926	1,926	1,961	1,900	96,500
February 05, 2026	1,917	1,964	1,964	1,974	1,917	67,600
February 04, 2026	1,955	1,926	1,926	1,955	1,912	87,000
February 03, 2026	1,939	1,965	1,965	1,982	1,926	84,900
February 02, 2026	1,950	1,930	1,930	2,005	1,930	96,800
January 30, 2026	1,968	1,952	1,952	1,981	1,944	69,300
January 29, 2026	1,930	1,968	1,968	1,987	1,919	105,800
January 28, 2026	1,961	1,930	1,930	1,961	1,908	135,700
January 27, 2026	1,970	1,982	1,982	1,991	1,950	65,400
January 26, 2026	2,030	1,981	1,981	2,030	1,965	178,000
January 23, 2026	2,085	2,048	2,048	2,090	2,041	156,400
January 22, 2026	2,099	2,088	2,088	2,110	2,070	91,100
January 21, 2026	2,057	2,097	2,097	2,114	2,047	95,800
January 20, 2026	2,121	2,107	2,107	2,134	2,092	61,600
January 19, 2026	2,146	2,116	2,116	2,147	2,102	73,300
January 16, 2026	2,170	2,146	2,146	2,200	2,119	107,200
January 15, 2026	2,076	2,170	2,170	2,184	2,066	182,100
January 14, 2026	2,125	2,075	2,075	2,140	2,056	118,600
January 13, 2026	2,100	2,118	2,118	2,118	2,057	123,000
January 09, 2026	2,080	2,046	2,046	2,095	2,042	70,000
January 08, 2026	2,059	2,068	2,068	2,110	2,059	85,500
January 07, 2026	2,023	2,068	2,068	2,078	2,014	75,700
January 06, 2026	2,031	2,027	2,027	2,062	2,025	93,900
January 05, 2026	2,045	2,043	2,043	2,062	2,013	98,800
December 30, 2025	2,150	2,055	2,055	2,150	2,054	157,500
December 29, 2025	2,099	2,142	2,142	2,144	2,075	88,700
December 26, 2025	2,083	2,092	2,092	2,120	2,075	88,700
December 25, 2025	2,069	2,080	2,080	2,088	2,042	60,600
December 24, 2025	2,115	2,065	2,065	2,115	2,062	99,700
December 23, 2025	2,046	2,104	2,104	2,119	2,041	131,900
December 22, 2025	2,101	2,057	2,057	2,122	2,049	130,700
December 19, 2025	1,945	2,010	2,010	2,027	1,945	79,500
December 18, 2025	1,941	1,948	1,948	1,958	1,927	66,500
December 17, 2025	1,952	1,934	1,934	1,964	1,916	54,200
December 16, 2025	2,013	1,942	1,942	2,013	1,941	79,800
December 15, 2025	1,995	2,011	2,011	2,034	1,976	46,600
December 12, 2025	1,976	1,989	1,989	2,003	1,969	70,600
December 11, 2025	1,978	1,969	1,969	2,009	1,969	94,100
December 10, 2025	2,040	1,978	1,978	2,073	1,950	165,100
December 09, 2025	2,020	2,032	2,032	2,050	2,003	166,400
December 08, 2025	1,923	1,999	1,999	2,013	1,885	295,400
December 05, 2025	1,868	1,925	1,925	1,932	1,860	94,000
December 04, 2025	1,912	1,887	1,887	1,938	1,860	218,300
December 03, 2025	1,932	1,929	1,929	1,959	1,900	152,300
December 02, 2025	1,922	1,932	1,932	1,939	1,904	83,500
December 01, 2025	1,908	1,919	1,919	1,929	1,874	143,500
November 28, 2025	1,877	1,900	1,900	1,900	1,865	61,700
November 27, 2025	1,877	1,879	1,879	1,885	1,848	61,800
November 26, 2025	1,837	1,870	1,870	1,876	1,824	87,900
November 25, 2025	1,840	1,817	1,817	1,849	1,809	60,200
November 21, 2025	1,720	1,825	1,825	1,828	1,713	101,100

Soliton Systems K.K. (3040.T) JPX