Soliton Systems K.K. Recent Share Price (TSE:3040)

TSE:3040 - Soliton Systems KK Soliton Systems K.K.
Sector: Information Technology, Industry: Systems Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Apr 2017	JPY	738	744	736	742	742	+7 (+0.95%)	21,600
25 Apr 2017	JPY	739	739	720	735	735	+11 (+1.52%)	62,400
24 Apr 2017	JPY	726	737	722	724	724	0.0 (0.0%)	41,500
21 Apr 2017	JPY	713	734	709	724	724	+27 (+3.87%)	73,000
20 Apr 2017	JPY	695	726	695	697	697	+7 (+1.01%)	69,800
19 Apr 2017	JPY	695	702	683	690	690	-5 (-0.72%)	39,200
18 Apr 2017	JPY	700	710	686	695	695	+7 (+1.02%)	36,800
17 Apr 2017	JPY	674	694	671	688	688	+6 (+0.88%)	33,500
14 Apr 2017	JPY	699	700	675	682	682	-8 (-1.16%)	28,600
13 Apr 2017	JPY	668	700	668	690	690	+14 (+2.07%)	30,800
12 Apr 2017	JPY	694	697	675	676	676	-33 (-4.65%)	64,200
11 Apr 2017	JPY	718	730	693	709	709	-14 (-1.94%)	79,200
10 Apr 2017	JPY	743	744	705	723	723	-14 (-1.90%)	69,200
7 Apr 2017	JPY	729	749	717	737	737	+9 (+1.24%)	52,000
6 Apr 2017	JPY	763	768	721	728	728	-44 (-5.70%)	73,000
5 Apr 2017	JPY	768	794	751	772	772	-7 (-0.90%)	57,700
4 Apr 2017	JPY	803	810	758	779	779	-37 (-4.53%)	75,800
3 Apr 2017	JPY	839	839	804	816	816	-19 (-2.28%)	51,300
31 Mar 2017	JPY	831	849	735	835	835	+2 (+0.24%)	97,000
30 Mar 2017	JPY	853	853	820	833	833	-22 (-2.57%)	58,300
29 Mar 2017	JPY	820	859	811	855	855	+444.25 (+108.16%)	70,800
29 Mar 2017	2-for-1 split
28 Mar 2017	JPY	825	838.5	821.5	821.5	821.5	-6 (-0.73%)	76,200
27 Mar 2017	JPY	840	840	818	827.5	827.5	-12 (-1.43%)	63,400
24 Mar 2017	JPY	833	848	833	839.5	839.5	-0.5 (-0.06%)	71,400
23 Mar 2017	JPY	841.5	846.5	821.5	840	840	-2.5 (-0.30%)	76,600
22 Mar 2017	JPY	814.5	850	813	842.5	842.5	+3 (+0.36%)	126,200
21 Mar 2017	JPY	821.5	842	805	839.5	839.5	+24.5 (+3.01%)	160,600
17 Mar 2017	JPY	792.5	822.5	789	815	815	+26 (+3.30%)	195,400
16 Mar 2017	JPY	770	789.5	770	789	789	+17.5 (+2.27%)	120,800
15 Mar 2017	JPY	796.5	799	771	771.5	771.5	-25 (-3.14%)	159,600