Tokyo - Delayed Quote JPY

Softcreate Holdings Corp. (3371.T)

2,015.00
+2.00
+(0.10%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20252,028.002,028.002,005.002,015.002,015.0013,100
May 28, 20252,026.002,038.001,999.002,013.002,013.0017,200
May 27, 20251,972.002,030.001,972.002,008.002,008.0011,000
May 26, 20251,986.001,999.001,981.001,985.001,985.0010,200
May 23, 20251,960.001,999.001,954.001,974.001,974.0011,400
May 22, 20251,950.001,973.001,950.001,952.001,952.0011,800
May 21, 20252,029.002,035.001,980.001,989.001,989.0013,800
May 20, 20252,089.002,096.002,027.002,028.002,028.0023,200
May 19, 20252,113.002,135.002,075.002,089.002,089.0015,700
May 16, 20252,052.002,119.002,042.002,113.002,113.0021,400
May 15, 20252,038.002,086.002,012.002,057.002,057.00107,700
May 14, 20252,011.002,068.002,002.002,068.002,068.0048,800
May 13, 20251,979.002,013.001,969.002,002.002,002.0024,200
May 12, 20252,026.002,040.001,906.001,979.001,979.0044,500
May 9, 20251,912.001,992.001,865.001,906.001,906.0067,900
May 8, 20251,916.001,930.001,870.001,909.001,909.0032,700
May 7, 20251,898.001,950.001,888.001,907.001,907.0061,500
May 2, 20251,960.001,964.001,914.001,938.001,938.0013,600
May 1, 20251,964.001,964.001,938.001,951.001,951.0012,400
Apr 30, 20251,960.001,978.001,952.001,956.001,956.0011,000
Apr 28, 20251,961.001,978.001,934.001,972.001,972.0021,600
Apr 25, 20251,954.001,966.001,945.001,961.001,961.009,300
Apr 24, 20251,985.001,994.001,945.001,961.001,961.0010,400
Apr 23, 20252,021.002,022.001,967.001,981.001,981.0014,000
Apr 22, 20251,999.002,014.001,990.002,000.002,000.0014,100
Apr 21, 20251,946.001,987.001,943.001,970.001,970.0010,700
Apr 18, 20251,936.001,979.001,934.001,979.001,979.009,300
Apr 17, 20251,888.001,926.001,888.001,909.001,909.004,000
Apr 16, 20251,900.001,910.001,885.001,888.001,888.0010,200
Apr 15, 20251,900.001,920.001,891.001,909.001,909.009,800
Apr 14, 20251,897.001,897.001,867.001,886.001,886.0010,500
Apr 11, 20251,834.001,886.001,794.001,873.001,873.0025,900
Apr 10, 20251,816.001,858.001,799.001,858.001,858.0018,200
Apr 9, 20251,744.001,774.001,702.001,738.001,738.0036,400
Apr 8, 20251,735.001,793.001,715.001,763.001,763.0026,300
Apr 7, 20251,700.001,754.001,674.001,695.001,695.0027,800
Apr 4, 20251,876.001,876.001,805.001,833.001,833.0033,500
Apr 3, 20251,888.001,922.001,870.001,907.001,907.0019,500
Apr 2, 20251,961.001,974.001,909.001,916.001,916.0030,000
Apr 1, 20251,986.002,005.001,950.001,950.001,950.0027,100
Mar 31, 20252,062.002,062.001,967.001,967.001,967.0025,100
Mar 28, 2025 27.5 Dividend
Mar 28, 20252,066.002,093.002,063.002,080.002,080.0027,700
Mar 27, 20252,053.002,093.002,053.002,093.002,065.5087,200
Mar 26, 20252,066.002,066.002,037.002,063.002,035.8935,700
Mar 25, 20252,050.002,086.002,050.002,063.002,035.8930,200
Mar 24, 20252,050.002,053.002,040.002,040.002,013.2023,100
Mar 21, 20252,035.002,050.002,020.002,028.002,001.3526,500
Mar 19, 20252,037.002,073.002,035.002,053.002,026.0344,900
Mar 18, 20252,045.002,060.002,031.002,043.002,016.1632,900
Mar 17, 20252,033.002,045.002,017.002,044.002,017.1432,700
Mar 14, 20252,020.002,044.002,012.002,020.001,993.4636,300
Mar 13, 20252,055.002,059.002,021.002,033.002,006.2918,400
Mar 12, 20252,048.002,073.002,046.002,057.002,029.9715,800
Mar 11, 20252,021.002,050.001,996.002,032.002,005.3017,000
Mar 10, 20252,062.002,070.002,056.002,056.002,028.9910,100
Mar 7, 20252,077.002,080.002,057.002,061.002,033.9218,000
Mar 6, 20252,081.002,085.002,060.002,082.002,054.6419,300
Mar 5, 20252,082.002,082.002,051.002,060.002,032.939,200
Mar 4, 20252,060.002,060.002,045.002,047.002,020.106,400
Mar 3, 20252,076.002,087.002,050.002,060.002,032.9315,500
Feb 28, 20252,022.002,067.002,020.002,067.002,039.8429,000
Feb 27, 20252,019.002,026.001,995.002,016.001,989.5127,500
Feb 26, 20252,027.002,033.002,005.002,015.001,988.5211,000
Feb 25, 20252,026.002,035.002,006.002,020.001,993.4616,400
Feb 21, 20252,050.002,050.002,005.002,024.001,997.4119,500
Feb 20, 20252,052.002,081.002,032.002,041.002,014.1825,500
Feb 19, 20252,060.002,070.002,048.002,050.002,023.078,900
Feb 18, 20252,045.002,079.002,041.002,061.002,033.9221,400
Feb 17, 20252,063.002,063.002,027.002,049.002,022.0825,000
Feb 14, 20252,090.002,095.002,071.002,071.002,043.7917,100
Feb 13, 20252,092.002,108.002,092.002,108.002,080.3012,500
Feb 12, 20252,123.002,128.002,078.002,092.002,064.5121,600
Feb 10, 20252,163.002,180.002,093.002,101.002,073.4039,800
Feb 7, 20252,221.002,230.002,176.002,180.002,151.3627,800
Feb 6, 20252,255.002,280.002,221.002,230.002,200.7026,200
Feb 5, 20252,156.002,254.002,156.002,239.002,209.5868,500
Feb 4, 20252,226.002,256.002,140.002,156.002,127.6780,100
Feb 3, 20252,307.002,307.002,276.002,276.002,246.1022,500
Jan 31, 20252,275.002,311.002,275.002,307.002,276.696,500
Jan 30, 20252,297.002,301.002,269.002,285.002,254.9815,300
Jan 29, 20252,343.002,343.002,299.002,301.002,270.7710,400
Jan 28, 20252,245.002,335.002,240.002,321.002,290.5027,300
Jan 27, 20252,240.002,265.002,239.002,249.002,219.4515,000
Jan 24, 20252,240.002,252.002,229.002,229.002,199.7113,800
Jan 23, 20252,265.002,276.002,231.002,240.002,210.5717,300
Jan 22, 20252,280.002,292.002,268.002,278.002,248.0711,600
Jan 21, 20252,286.002,295.002,255.002,280.002,250.0418,800
Jan 20, 20252,240.002,272.002,235.002,246.002,216.4928,200
Jan 17, 20252,240.002,256.002,229.002,229.002,199.7124,300
Jan 16, 20252,213.002,256.002,213.002,240.002,210.5730,100
Jan 15, 20252,206.002,239.002,192.002,213.002,183.9227,200
Jan 14, 20252,237.002,244.002,196.002,217.002,187.8721,700
Jan 10, 20252,230.002,250.002,215.002,231.002,201.6920,400
Jan 9, 20252,240.002,247.002,204.002,215.002,185.9057,100
Jan 8, 20252,240.002,251.002,230.002,240.002,210.579,300
Jan 7, 20252,209.002,268.002,209.002,240.002,210.5725,400
Jan 6, 20252,296.002,296.002,202.002,205.002,176.0321,800
Dec 30, 20242,378.002,378.002,281.002,304.002,273.7313,000
Dec 27, 20242,320.002,364.002,287.002,364.002,332.9417,100
Dec 26, 20242,248.002,298.002,236.002,298.002,267.8125,700
Dec 25, 20242,282.002,282.002,235.002,264.002,234.2510,500
Dec 24, 20242,287.002,290.002,264.002,275.002,245.117,500
Dec 23, 20242,290.002,292.002,278.002,283.002,253.007,700
Dec 20, 20242,287.002,298.002,268.002,294.002,263.8623,500
Dec 19, 20242,235.002,285.002,235.002,279.002,249.0622,000
Dec 18, 20242,294.002,294.002,235.002,244.002,214.528,900
Dec 17, 20242,283.002,286.002,257.002,278.002,248.0714,900
Dec 16, 20242,286.002,291.002,261.002,261.002,231.297,300
Dec 13, 20242,240.002,291.002,235.002,286.002,255.9629,300
Dec 12, 20242,320.002,328.002,228.002,247.002,217.4820,400
Dec 11, 20242,279.002,309.002,254.002,290.002,259.9136,700
Dec 10, 20242,245.002,245.002,212.002,240.002,210.5720,500
Dec 9, 20242,201.002,231.002,200.002,225.002,195.7724,500
Dec 6, 20242,222.002,223.002,201.002,201.002,172.085,500
Dec 5, 20242,228.002,245.002,216.002,222.002,192.8112,900
Dec 4, 20242,256.002,259.002,200.002,200.002,171.0914,400
Dec 3, 20242,236.002,263.002,223.002,245.002,215.5036,100
Dec 2, 20242,212.002,227.002,198.002,227.002,197.7414,400
Nov 29, 20242,186.002,213.002,186.002,200.002,171.0913,500
Nov 28, 20242,206.002,220.002,167.002,186.002,157.2820,200
Nov 27, 20242,200.002,209.002,179.002,204.002,175.0413,000
Nov 26, 20242,150.002,200.002,150.002,200.002,171.0916,600
Nov 25, 20242,210.002,210.002,121.002,153.002,124.7175,900
Nov 22, 20242,227.002,229.002,188.002,209.002,179.9815,700
Nov 21, 20242,230.002,230.002,190.002,204.002,175.0415,600
Nov 20, 20242,141.002,220.002,141.002,217.002,187.8744,800
Nov 19, 20242,110.002,137.002,105.002,133.002,104.9725,900
Nov 18, 20242,098.002,150.002,092.002,115.002,087.2115,600
Nov 15, 20242,111.002,111.002,080.002,098.002,070.4325,300
Nov 14, 20242,108.002,123.002,085.002,085.002,057.6125,400
Nov 13, 20242,131.002,131.002,085.002,085.002,057.6120,600
Nov 12, 20242,121.002,160.002,115.002,126.002,098.0718,700
Nov 11, 20242,127.002,131.002,097.002,106.002,078.3319,100
Nov 8, 20242,144.002,178.002,116.002,125.002,097.0826,300
Nov 7, 20242,069.002,145.002,069.002,124.002,096.0927,400
Nov 6, 20242,127.002,144.002,095.002,095.002,067.4723,900
Nov 5, 20242,098.002,151.002,084.002,135.002,106.9532,800
Nov 1, 20242,128.002,156.002,087.002,094.002,066.4926,900
Oct 31, 20241,939.002,195.001,930.002,178.002,149.3884,600
Oct 30, 20242,037.002,074.002,010.002,057.002,029.97236,500
Oct 29, 20241,990.002,023.001,982.002,010.001,983.5932,800
Oct 28, 20241,980.002,024.001,939.002,014.001,987.5439,600
Oct 25, 20242,015.002,029.001,981.001,992.001,965.8338,700
Oct 24, 20241,992.002,033.001,992.002,015.001,988.5248,500
Oct 23, 20242,020.002,066.001,998.002,008.001,981.6233,200
Oct 22, 20242,029.002,084.002,029.002,034.002,007.2837,200
Oct 21, 20242,058.002,075.002,029.002,075.002,047.7438,400
Oct 18, 20242,082.002,096.002,014.002,058.002,030.9625,300
Oct 17, 20242,082.002,099.002,068.002,080.002,052.6718,500
Oct 16, 20242,077.002,156.002,076.002,104.002,076.3652,500
Oct 15, 20242,031.002,103.002,031.002,077.002,049.7142,500
Oct 11, 20242,112.002,112.001,980.002,023.001,996.4279,600
Oct 10, 20242,126.002,133.002,114.002,129.002,101.0335,500
Oct 9, 20242,109.002,127.002,095.002,115.002,087.2173,900
Oct 8, 20242,078.002,100.002,058.002,090.002,062.5462,200
Oct 7, 20242,087.002,110.002,075.002,099.002,071.4236,200
Oct 4, 20242,049.002,073.002,017.002,055.002,028.0040,900
Oct 3, 20242,012.002,024.001,991.002,019.001,992.4744,600
Oct 2, 20241,910.001,958.001,899.001,952.001,926.3559,400
Oct 1, 20241,866.001,926.001,852.001,926.001,900.6941,500
Sep 30, 20241,830.001,863.001,828.001,846.001,821.7550,600
Sep 27, 2024 27.5 Dividend
Sep 27, 20241,830.001,884.001,826.001,863.001,838.52124,100
Sep 26, 20241,834.001,834.001,796.001,826.001,774.87332,200
Sep 25, 20241,772.001,799.001,765.001,794.001,743.77183,900
Sep 24, 20241,767.001,788.001,761.001,770.001,720.44190,900
Sep 20, 20241,730.001,760.001,702.001,744.001,695.17144,800
Sep 19, 20241,749.001,755.001,697.001,697.001,649.48105,100
Sep 18, 20241,728.001,735.001,722.001,723.001,674.7545,400
Sep 17, 20241,732.001,752.001,706.001,718.001,669.8993,100
Sep 13, 20241,735.001,745.001,710.001,717.001,668.9275,700
Sep 12, 20241,741.001,755.001,720.001,735.001,686.4249,600
Sep 11, 20241,708.001,742.001,702.001,715.001,666.9843,600
Sep 10, 20241,707.001,719.001,706.001,706.001,658.2322,200
Sep 9, 20241,666.001,704.001,653.001,697.001,649.4842,400
Sep 6, 20241,718.001,721.001,691.001,700.001,652.4056,000
Sep 5, 20241,696.001,735.001,692.001,712.001,664.0626,900
Sep 4, 20241,687.001,711.001,687.001,696.001,648.5144,900
Sep 3, 20241,700.001,724.001,698.001,719.001,670.8737,900
Sep 2, 20241,710.001,710.001,675.001,691.001,643.6526,100
Aug 30, 20241,702.001,710.001,691.001,691.001,643.6532,600
Aug 29, 20241,680.001,695.001,670.001,686.001,638.7932,900
Aug 28, 20241,678.001,694.001,671.001,680.001,632.9632,900
Aug 27, 20241,652.001,688.001,650.001,680.001,632.9618,400
Aug 26, 20241,655.001,655.001,628.001,651.001,604.7730,300
Aug 23, 20241,634.001,662.001,634.001,655.001,608.6633,000
Aug 22, 20241,606.001,631.001,595.001,625.001,579.5033,100
Aug 21, 20241,561.001,581.001,552.001,566.001,522.1526,200
Aug 20, 20241,568.001,583.001,554.001,562.001,518.2632,500
Aug 19, 20241,560.001,568.001,538.001,539.001,495.9131,500
Aug 16, 20241,563.001,563.001,538.001,559.001,515.3530,600
Aug 15, 20241,541.001,558.001,524.001,540.001,496.8832,000
Aug 14, 20241,541.001,541.001,505.001,533.001,490.0723,100
Aug 13, 20241,550.001,550.001,516.001,539.001,495.9125,000
Aug 9, 20241,513.001,523.001,481.001,516.001,473.5556,800
Aug 8, 20241,503.001,523.001,464.001,464.001,423.0183,300
Aug 7, 20241,490.001,569.001,476.001,529.001,486.1953,400
Aug 6, 20241,496.001,543.001,471.001,506.001,463.8350,900
Aug 5, 20241,527.001,584.001,369.001,396.001,356.9180,900
Aug 2, 20241,627.001,627.001,572.001,572.001,527.9871,200
Aug 1, 20241,796.001,796.001,734.001,749.001,700.0331,400
Jul 31, 20241,770.001,796.001,746.001,796.001,745.7125,700
Jul 30, 20241,813.001,813.001,773.001,790.001,739.8827,300
Jul 29, 20241,813.001,831.001,799.001,815.001,764.1813,900
Jul 26, 20241,813.001,825.001,791.001,799.001,748.6322,200
Jul 25, 20241,813.001,828.001,805.001,811.001,760.2923,300
Jul 24, 20241,846.001,866.001,828.001,828.001,776.8118,800
Jul 23, 20241,876.001,890.001,842.001,856.001,804.0314,600
Jul 22, 20241,932.001,932.001,875.001,875.001,822.5013,900
Jul 19, 20241,940.001,940.001,913.001,917.001,863.3210,000
Jul 18, 20241,947.001,963.001,943.001,951.001,896.3715,200
Jul 17, 20241,937.001,960.001,933.001,952.001,897.3420,700
Jul 16, 20241,945.001,950.001,916.001,927.001,873.0416,300
Jul 12, 20241,894.001,938.001,894.001,919.001,865.2721,400
Jul 11, 20241,934.001,934.001,880.001,906.001,852.6324,900
Jul 10, 20241,953.001,953.001,919.001,924.001,870.1332,000
Jul 9, 20241,955.001,968.001,946.001,953.001,898.3124,600
Jul 8, 20241,941.001,955.001,935.001,941.001,886.6520,600
Jul 5, 20241,954.001,954.001,931.001,931.001,876.9318,200
Jul 4, 20241,957.001,960.001,946.001,955.001,900.2611,700
Jul 3, 20241,950.001,973.001,944.001,945.001,890.5421,900
Jul 2, 20241,964.001,971.001,946.001,949.001,894.4322,900
Jul 1, 20241,981.001,990.001,954.001,961.001,906.0918,400
Jun 28, 20242,019.002,019.001,968.001,981.001,925.5315,300
Jun 27, 20242,018.002,032.001,997.002,010.001,953.7225,700
Jun 26, 20242,000.002,019.001,980.002,019.001,962.4732,700
Jun 25, 20242,009.002,021.001,981.001,990.001,934.2830,100
Jun 24, 20242,008.002,016.001,985.001,991.001,935.2522,200
Jun 21, 20242,050.002,057.002,006.002,008.001,951.7741,600
Jun 20, 20242,020.002,045.002,013.002,025.001,968.3028,400
Jun 19, 20242,025.002,034.002,009.002,020.001,963.4418,200
Jun 18, 20242,002.002,027.001,995.001,998.001,942.0530,100
Jun 17, 20242,019.002,020.001,970.002,002.001,945.9441,200
Jun 14, 20242,007.002,040.002,001.002,032.001,975.1029,100
Jun 13, 20242,053.002,053.001,995.001,998.001,942.0519,900
Jun 12, 20242,057.002,077.002,044.002,046.001,988.7117,200
Jun 11, 20242,080.002,133.002,060.002,072.002,013.9841,500
Jun 10, 20241,982.002,040.001,982.002,040.001,982.8821,700
Jun 7, 20241,945.001,997.001,945.001,993.001,937.1916,900
Jun 6, 20241,965.001,983.001,943.001,951.001,896.3715,400
Jun 5, 20241,964.001,997.001,956.001,964.001,909.0118,300
Jun 4, 20241,987.002,002.001,973.001,973.001,917.7520,100
Jun 3, 20241,992.002,009.001,977.001,987.001,931.3621,700
May 31, 20241,984.001,992.001,963.001,992.001,936.2218,200
May 30, 20241,939.001,971.001,935.001,967.001,911.9217,900
May 29, 20241,920.001,948.001,920.001,939.001,884.7114,400
Waiting for permission
Allow microphone access to enable voice search

Try again.