Tokyo - Delayed Quote JPY

Solvvy Inc. (7320.T)

Compare
3,235.00
+100.00
+(3.19%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253,180.003,280.003,180.003,235.003,235.0017,600
Jan 21, 20253,195.003,205.003,135.003,135.003,135.0011,800
Jan 20, 20253,100.003,200.003,095.003,190.003,190.0035,000
Jan 17, 20253,065.003,090.003,025.003,080.003,080.0010,500
Jan 16, 20253,080.003,130.003,020.003,020.003,020.0017,400
Jan 15, 20253,135.003,135.003,055.003,070.003,070.0013,500
Jan 14, 20253,125.003,135.003,085.003,125.003,125.008,100
Jan 10, 20253,130.003,180.003,125.003,145.003,145.0013,200
Jan 9, 20253,265.003,265.003,125.003,130.003,130.0010,900
Jan 8, 20253,200.003,315.003,200.003,205.003,205.0024,000
Jan 7, 20253,230.003,270.003,200.003,200.003,200.0017,700
Jan 6, 20253,250.003,305.003,180.003,220.003,220.0029,900
Dec 30, 20243,170.003,235.003,145.003,235.003,235.0017,600
Dec 27, 20243,105.003,210.003,085.003,160.003,160.0042,200
Dec 26, 20243,085.003,120.003,040.003,095.003,095.0040,400
Dec 25, 20243,130.003,130.003,040.003,085.003,085.0040,600
Dec 24, 20243,200.003,225.003,085.003,085.003,085.0049,300
Dec 23, 20243,150.003,185.003,135.003,175.003,175.0018,500
Dec 20, 20243,285.003,285.003,160.003,160.003,160.0033,800
Dec 19, 20243,280.003,315.003,225.003,285.003,285.0019,500
Dec 18, 20243,435.003,435.003,340.003,350.003,350.0015,900
Dec 17, 20243,420.003,420.003,305.003,400.003,400.0020,000
Dec 16, 20243,305.003,425.003,280.003,425.003,425.0030,300
Dec 13, 20243,390.003,395.003,285.003,300.003,300.0015,500
Dec 12, 20243,450.003,450.003,345.003,345.003,345.0014,700
Dec 11, 20243,465.003,465.003,345.003,380.003,380.0015,100
Dec 10, 20243,335.003,495.003,325.003,395.003,395.0022,000
Dec 9, 20243,400.003,430.003,350.003,365.003,365.0011,300
Dec 6, 20243,435.003,435.003,355.003,385.003,385.009,100
Dec 5, 20243,420.003,520.003,400.003,435.003,435.0032,900
Dec 4, 20243,395.003,425.003,315.003,350.003,350.0041,900
Dec 3, 20243,480.003,515.003,345.003,390.003,390.0055,500
Dec 2, 20243,575.003,650.003,520.003,520.003,520.0021,100
Nov 29, 20243,505.003,620.003,485.003,570.003,570.0037,100
Nov 28, 20243,510.003,560.003,475.003,505.003,505.0020,900
Nov 27, 20243,575.003,640.003,490.003,580.003,580.0034,800
Nov 26, 20243,690.003,750.003,555.003,575.003,575.0030,500
Nov 25, 20243,670.003,800.003,595.003,705.003,705.0053,700
Nov 22, 20243,370.003,680.003,360.003,670.003,670.00110,400
Nov 21, 20243,400.003,400.003,310.003,315.003,315.0018,200
Nov 20, 20243,385.003,480.003,380.003,380.003,380.0024,400
Nov 19, 20243,240.003,390.003,170.003,375.003,375.0027,900
Nov 18, 20243,140.003,320.003,140.003,230.003,230.0020,300
Nov 15, 20243,220.003,225.003,130.003,140.003,140.0023,700
Nov 14, 20243,310.003,460.003,215.003,240.003,240.0054,900
Nov 13, 20242,990.003,395.002,973.003,380.003,380.00162,400
Nov 12, 20242,779.002,957.002,676.002,957.002,957.00140,400
Nov 11, 20242,839.002,839.002,725.002,780.002,780.0021,900
Nov 8, 20242,791.002,831.002,764.002,789.002,789.0022,400
Nov 7, 20242,777.002,809.002,750.002,806.002,806.0012,800
Nov 6, 20242,769.002,805.002,729.002,777.002,777.0012,700
Nov 5, 20242,775.002,775.002,715.002,770.002,770.003,500
Nov 1, 20242,783.002,790.002,723.002,725.002,725.0024,000
Oct 31, 20242,703.002,835.002,703.002,833.002,833.0014,300
Oct 30, 20242,726.002,737.002,702.002,702.002,702.005,800
Oct 29, 20242,702.002,750.002,669.002,738.002,738.0019,300
Oct 28, 20242,618.002,746.002,618.002,728.002,728.0015,900
Oct 25, 20242,650.002,670.002,572.002,618.002,618.0015,100
Oct 24, 20242,624.002,668.002,624.002,644.002,644.009,500
Oct 23, 20242,624.002,676.002,580.002,619.002,619.0014,200
Oct 22, 20242,722.002,722.002,613.002,618.002,618.0033,600
Oct 21, 20242,681.002,792.002,681.002,733.002,733.0024,900
Oct 18, 20242,745.002,745.002,663.002,679.002,679.0018,400
Oct 17, 20242,821.002,840.002,741.002,745.002,745.0035,900
Oct 16, 20242,886.002,889.002,835.002,842.002,842.007,100
Oct 15, 20242,930.002,930.002,861.002,882.002,882.0014,200
Oct 11, 20242,911.002,933.002,889.002,912.002,912.0015,300
Oct 10, 20242,934.002,934.002,890.002,897.002,897.0018,500
Oct 9, 20242,967.003,000.002,934.002,934.002,934.0011,800
Oct 8, 20243,005.003,025.002,951.002,967.002,967.0014,600
Oct 7, 20243,020.003,065.003,015.003,025.003,025.0013,800
Oct 4, 20243,000.003,040.002,999.003,010.003,010.008,600
Oct 3, 20242,990.003,045.002,948.003,020.003,020.0015,700
Oct 2, 20242,984.002,991.002,931.002,950.002,950.009,800
Oct 1, 20242,899.003,000.002,899.002,983.002,983.008,800
Sep 30, 20242,912.002,970.002,892.002,914.002,914.0017,100
Sep 27, 20243,045.003,045.002,986.003,015.003,015.006,100
Sep 26, 20243,000.003,045.002,974.003,020.003,020.0010,500
Sep 25, 20243,015.003,025.002,999.003,000.003,000.007,700
Sep 24, 20243,075.003,075.003,015.003,020.003,020.004,700
Sep 20, 20243,095.003,100.003,010.003,055.003,055.006,100
Sep 19, 20243,100.003,120.003,040.003,080.003,080.0015,400
Sep 18, 20243,090.003,090.003,010.003,030.003,030.006,800
Sep 17, 20243,000.003,110.003,000.003,020.003,020.0014,900
Sep 13, 20243,010.003,025.002,971.002,996.002,996.008,100
Sep 12, 20242,984.003,020.002,928.002,999.002,999.008,200
Sep 11, 20243,025.003,035.002,873.002,896.002,896.0014,800
Sep 10, 20242,990.003,065.002,971.003,025.003,025.0010,400
Sep 9, 20242,938.002,992.002,877.002,990.002,990.008,600
Sep 6, 20242,930.002,946.002,884.002,938.002,938.009,400
Sep 5, 20242,949.003,020.002,880.002,980.002,980.007,400
Sep 4, 20243,015.003,015.002,909.002,949.002,949.0012,600
Sep 3, 20243,070.003,150.003,000.003,060.003,060.0013,100
Sep 2, 20243,005.003,015.002,962.003,000.003,000.0012,300
Aug 30, 20243,035.003,045.002,996.003,000.003,000.009,900
Aug 29, 20243,060.003,080.003,030.003,035.003,035.006,500
Aug 28, 20243,105.003,150.003,020.003,045.003,045.0021,500
Aug 27, 20243,155.003,155.003,060.003,105.003,105.0011,500
Aug 26, 20243,060.003,150.003,060.003,125.003,125.0013,000
Aug 23, 20243,140.003,140.002,996.003,060.003,060.0026,500
Aug 22, 20243,115.003,170.003,090.003,130.003,130.009,100
Aug 21, 20243,160.003,260.003,160.003,185.003,185.0014,200
Aug 20, 20243,230.003,230.003,015.003,190.003,190.0034,100
Aug 19, 20243,120.003,305.003,120.003,160.003,160.0024,900
Aug 16, 20243,205.003,250.003,075.003,110.003,110.0014,000
Aug 15, 20242,899.003,250.002,899.003,175.003,175.0071,900
Aug 14, 20242,844.003,075.002,820.002,949.002,949.0075,100
Aug 13, 20242,938.002,938.002,768.002,819.002,819.0075,500
Aug 9, 20242,782.002,880.002,732.002,850.002,850.0018,100
Aug 8, 20242,594.002,815.002,594.002,683.002,683.0011,900
Aug 7, 20242,449.002,698.002,449.002,594.002,594.0018,200
Aug 6, 20242,478.002,500.002,320.002,450.002,450.0078,400
Aug 5, 20242,376.002,409.002,126.002,128.002,128.0065,000
Aug 2, 20242,700.002,725.002,626.002,626.002,626.0034,400
Aug 1, 20242,881.002,906.002,768.002,812.002,812.0013,000
Jul 31, 20242,906.002,909.002,852.002,885.002,885.006,600
Jul 30, 20242,889.002,919.002,840.002,906.002,906.007,000
Jul 29, 20242,890.002,917.002,887.002,891.002,891.003,300
Jul 26, 20242,865.002,924.002,865.002,883.002,883.004,800
Jul 25, 20242,851.002,898.002,840.002,885.002,885.0014,100
Jul 24, 20242,893.002,913.002,851.002,861.002,861.0025,900
Jul 23, 20242,923.002,973.002,881.002,909.002,909.0013,200
Jul 22, 20242,996.002,997.002,880.002,913.002,913.0015,100
Jul 19, 20243,010.003,020.002,901.002,907.002,907.0019,200
Jul 18, 20242,958.003,045.002,941.003,020.003,020.0016,000
Jul 17, 20243,040.003,060.002,965.003,005.003,005.007,500
Jul 16, 20243,000.003,045.003,000.003,015.003,015.004,500
Jul 12, 20242,926.003,015.002,912.003,005.003,005.008,200
Jul 11, 20242,940.002,966.002,885.002,933.002,933.0019,800
Jul 10, 20242,950.002,970.002,911.002,919.002,919.005,400
Jul 9, 20242,976.002,990.002,926.002,944.002,944.005,800
Jul 8, 20242,960.002,990.002,925.002,962.002,962.002,600
Jul 5, 20242,960.002,996.002,941.002,960.002,960.0013,600
Jul 4, 20242,925.002,988.002,920.002,952.002,952.0012,000
Jul 3, 20242,891.002,927.002,863.002,915.002,915.003,900
Jul 2, 20242,887.002,932.002,861.002,887.002,887.008,300
Jul 1, 20243,045.003,045.002,893.002,893.002,893.0020,900
Jun 28, 20243,030.003,030.002,951.003,020.003,020.005,400
Jun 27, 2024 15.00 Dividend
Jun 27, 20242,992.003,030.002,953.003,025.003,025.0010,000
Jun 26, 20243,025.003,055.002,995.002,998.002,983.007,600
Jun 25, 20243,050.003,065.003,005.003,010.002,994.943,600
Jun 24, 20243,135.003,135.003,050.003,060.003,044.696,500
Jun 21, 20243,130.003,130.003,050.003,080.003,064.592,100
Jun 20, 20243,040.003,140.003,020.003,130.003,114.3410,300
Jun 19, 20242,997.003,015.002,981.002,988.002,973.053,700
Jun 18, 20243,015.003,020.003,000.003,005.002,989.974,800
Jun 17, 20243,000.003,065.002,996.003,000.002,984.9912,800
Jun 14, 20242,929.003,005.002,925.002,989.002,974.0412,100
Jun 13, 20243,020.003,030.002,975.002,979.002,964.094,400
Jun 12, 20243,020.003,025.003,000.003,000.002,984.991,900
Jun 11, 20243,015.003,075.002,997.003,020.003,004.8914,900
Jun 10, 20243,135.003,135.003,040.003,040.003,024.796,100
Jun 7, 20243,025.003,085.003,025.003,085.003,069.566,900
Jun 6, 20243,140.003,140.002,982.003,025.003,009.867,500
Jun 5, 20243,050.003,125.003,030.003,080.003,064.594,300
Jun 4, 20243,020.003,075.003,020.003,050.003,034.749,000
Jun 3, 20243,080.003,140.002,990.003,020.003,004.8910,400
May 31, 20242,990.003,070.002,990.003,050.003,034.745,600
May 30, 20242,911.002,995.002,911.002,990.002,975.0418,700
May 29, 20242,938.002,969.002,850.002,948.002,933.2522,000
May 28, 20242,979.002,980.002,932.002,938.002,923.307,500
May 27, 20242,944.002,968.002,919.002,948.002,933.2512,500
May 24, 20242,805.002,952.002,799.002,944.002,929.2724,100
May 23, 20242,888.002,888.002,832.002,855.002,840.725,900
May 22, 20242,837.002,938.002,837.002,888.002,873.557,200
May 21, 20242,836.002,880.002,800.002,860.002,845.6919,200
May 20, 20242,919.002,927.002,820.002,836.002,821.8114,600
May 17, 20242,957.002,957.002,905.002,919.002,904.407,800
May 16, 20243,050.003,060.002,953.002,965.002,950.1722,100
May 15, 20242,965.003,030.002,945.002,977.002,962.1025,200
May 14, 20242,879.002,934.002,855.002,903.002,888.4832,200
May 13, 20242,707.002,800.002,600.002,798.002,784.00116,200
May 10, 20242,920.002,920.002,768.002,785.002,771.0753,500
May 9, 20242,850.002,887.002,802.002,887.002,872.5612,800
May 8, 20242,800.002,887.002,790.002,839.002,824.8019,600
May 7, 20242,800.002,809.002,724.002,780.002,766.0934,900
May 2, 20242,752.002,790.002,713.002,752.002,738.2344,200
May 1, 20242,950.002,960.002,760.002,791.002,777.0482,400
Apr 30, 20243,270.003,270.002,957.002,995.002,980.0297,400
Apr 26, 20243,280.003,345.003,255.003,290.003,273.5415,000
Apr 25, 20243,460.003,460.003,260.003,300.003,283.4910,200
Apr 24, 20243,335.003,460.003,335.003,460.003,442.698,700
Apr 23, 20243,370.003,370.003,300.003,300.003,283.495,900
Apr 22, 20243,300.003,355.003,240.003,330.003,313.3411,300
Apr 19, 20243,230.003,315.003,140.003,300.003,283.4925,100
Apr 18, 20243,270.003,340.003,260.003,310.003,293.445,200
Apr 17, 20243,275.003,275.003,150.003,270.003,253.648,200
Apr 16, 20243,300.003,300.003,170.003,275.003,258.6112,100
Apr 15, 20243,300.003,340.003,275.003,300.003,283.495,400
Apr 12, 20243,335.003,365.003,295.003,315.003,298.415,000
Apr 11, 20243,400.003,400.003,295.003,335.003,318.3110,600
Apr 10, 20243,420.003,435.003,395.003,425.003,407.864,500
Apr 9, 20243,395.003,415.003,370.003,415.003,397.913,600
Apr 8, 20243,460.003,460.003,340.003,385.003,368.066,600
Apr 5, 20243,370.003,390.003,300.003,390.003,373.0412,500
Apr 4, 20243,460.003,480.003,360.003,415.003,397.9112,900
Apr 3, 20243,375.003,375.003,295.003,350.003,333.249,100
Apr 2, 20243,435.003,435.003,305.003,305.003,288.4615,600
Apr 1, 20243,600.003,600.003,415.003,435.003,417.8120,300
Mar 29, 20243,535.003,600.003,525.003,580.003,562.0914,200
Mar 28, 20243,535.003,535.003,465.003,500.003,482.494,700
Mar 27, 20243,535.003,545.003,460.003,465.003,447.6612,200
Mar 26, 20243,400.003,575.003,400.003,510.003,492.4415,000
Mar 25, 20243,565.003,575.003,415.003,415.003,397.9127,700
Mar 22, 20243,440.003,500.003,360.003,450.003,432.7446,600
Mar 21, 20243,240.003,350.003,225.003,335.003,318.3130,100
Mar 19, 20243,230.003,260.003,150.003,195.003,179.0122,900
Mar 18, 20243,185.003,235.003,115.003,165.003,149.1629,300
Mar 15, 20243,265.003,265.003,165.003,185.003,169.0611,500
Mar 14, 20243,260.003,300.003,195.003,260.003,243.6921,000
Mar 13, 20243,210.003,210.003,105.003,130.003,114.3412,500
Mar 12, 20243,100.003,200.003,100.003,180.003,164.0910,100
Mar 11, 20243,255.003,340.003,100.003,105.003,089.4623,200
Mar 8, 20243,285.003,285.003,175.003,280.003,263.5910,500
Mar 7, 20243,210.003,285.003,160.003,285.003,268.5627,800
Mar 6, 20243,060.003,150.003,060.003,140.003,124.295,400
Mar 5, 20243,115.003,160.003,080.003,130.003,114.3418,100
Mar 4, 20243,285.003,285.003,170.003,175.003,159.1122,100
Mar 1, 20243,190.003,330.003,190.003,285.003,268.5650,700
Feb 29, 20243,285.003,290.003,140.003,160.003,144.1925,200
Feb 28, 20243,335.003,335.003,280.003,280.003,263.597,100
Feb 27, 20243,250.003,310.003,245.003,300.003,283.4916,000
Feb 26, 20243,185.003,250.003,100.003,240.003,223.7916,800
Feb 22, 20243,160.003,185.003,080.003,175.003,159.1134,500
Feb 21, 20243,220.003,230.003,060.003,090.003,074.5437,600
Feb 20, 20243,220.003,220.003,150.003,210.003,193.949,600
Feb 19, 20243,065.003,240.003,065.003,215.003,198.9119,800
Feb 16, 20243,100.003,205.003,020.003,060.003,044.6936,700
Feb 15, 20243,245.003,245.003,075.003,120.003,104.3935,000
Feb 14, 20243,275.003,285.003,135.003,175.003,159.1170,300
Feb 13, 20243,420.003,785.003,300.003,335.003,318.31228,900
Feb 9, 20243,150.003,295.003,130.003,175.003,159.1179,200
Feb 8, 20243,050.003,200.003,050.003,120.003,104.3929,500
Feb 7, 20243,080.003,125.003,015.003,050.003,034.7420,100
Feb 6, 20243,085.003,160.003,040.003,150.003,134.2411,200
Feb 5, 20243,095.003,145.003,075.003,085.003,069.567,000
Feb 2, 20243,180.003,225.003,090.003,110.003,094.4426,700
Feb 1, 20243,135.003,155.003,015.003,150.003,134.2420,500
Jan 31, 20243,100.003,175.003,080.003,140.003,124.2915,500
Jan 30, 20243,040.003,115.003,005.003,115.003,099.4128,700
Jan 29, 20243,000.003,025.002,965.003,025.003,009.864,500
Jan 26, 20242,958.003,020.002,958.003,000.002,984.999,100
Jan 25, 20242,990.003,050.002,966.002,993.002,978.0220,600
Jan 24, 20242,907.003,025.002,907.002,990.002,975.0411,200
Jan 23, 20242,975.002,975.002,881.002,934.002,919.3211,800
Jan 22, 20242,878.002,956.002,869.002,934.002,919.3215,600