tiprankstipranks
Trending News
More News >
Silicon Studio Corp. (JP:3907)
:3907
Japanese Market
Advertisement

Silicon Studio Corp. (3907) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
1,017.00
1,020.00
995.00
999.00
999.00
-1.09%
18,300
0.12
Aug 26, 2025
1,030.00
1,032.00
1,009.00
1,010.00
1,010.00
-2.70%
22,800
0.15
Aug 25, 2025
1,045.00
1,062.00
1,028.00
1,038.00
1,038.00
+1.67%
20,300
0.14
Aug 22, 2025
1,023.00
1,038.00
1,020.00
1,021.00
1,021.00
+0.49%
12,900
0.09
Aug 21, 2025
1,028.00
1,037.00
1,015.00
1,016.00
1,016.00
-1.17%
28,800
0.20
Aug 20, 2025
1,069.00
1,069.00
1,028.00
1,028.00
1,028.00
-4.46%
29,000
0.20
Aug 19, 2025
1,088.00
1,088.00
1,062.00
1,076.00
1,076.00
-0.74%
34,600
0.24
Aug 18, 2025
1,038.00
1,092.00
1,029.00
1,084.00
1,084.00
+4.43%
85,200
0.59
Aug 15, 2025
990.00
1,038.00
987.00
1,038.00
1,038.00
+4.85%
80,300
0.56
Aug 14, 2025
1,005.00
1,015.00
985.00
990.00
990.00
-1.49%
52,200
0.36
Aug 13, 2025
977.00
1,007.00
960.00
1,005.00
1,005.00
+2.87%
50,400
0.34
Aug 12, 2025
950.00
977.00
941.00
977.00
977.00
+3.39%
30,500
0.21
Aug 08, 2025
946.00
951.00
930.00
945.00
945.00
-0.11%
26,900
0.18
Aug 07, 2025
955.00
967.00
942.00
946.00
946.00
-0.63%
18,400
0.12
Aug 06, 2025
927.00
953.00
927.00
952.00
952.00
+2.59%
20,700
0.14
Aug 05, 2025
935.00
941.00
925.00
928.00
928.00
+0.76%
19,000
0.13
Aug 04, 2025
920.00
932.00
912.00
921.00
921.00
-3.05%
42,100
0.29
Aug 01, 2025
951.00
963.00
942.00
950.00
950.00
-0.94%
25,700
0.18
Jul 31, 2025
962.00
973.00
951.00
959.00
959.00
-0.10%
20,700
0.14
Jul 30, 2025
955.00
964.00
950.00
960.00
960.00
-0.10%
15,400
0.11
Jul 29, 2025
975.00
976.00
953.00
961.00
961.00
-1.44%
28,100
0.19
Jul 28, 2025
1,007.00
1,007.00
970.00
975.00
975.00
-2.99%
36,900
0.26
Jul 25, 2025
971.00
1,005.00
947.00
1,005.00
1,005.00
+3.29%
90,700
0.63
Jul 24, 2025
984.00
984.00
951.00
973.00
973.00
-1.22%
45,300
0.32
Jul 23, 2025
998.00
1,007.00
974.00
985.00
985.00
+1.55%
85,500
0.61
Jul 22, 2025
955.00
1,000.00
952.00
970.00
970.00
+1.57%
100,800
0.72
Jul 18, 2025
984.00
1,027.00
954.00
955.00
955.00
-2.35%
141,700
1.03
Jul 17, 2025
945.00
1,013.00
932.00
978.00
978.00
+5.16%
191,300
1.42
Jul 16, 2025
920.00
944.00
913.00
930.00
930.00
+1.97%
30,800
0.23
Jul 15, 2025
925.00
939.00
912.00
912.00
912.00
-2.98%
57,800
0.43
Jul 14, 2025
943.00
964.00
926.00
940.00
940.00
-1.05%
105,200
0.80
Jul 11, 2025
1,000.00
1,024.00
920.00
950.00
950.00
+8.70%
768,500
6.40
Jul 10, 2025
847.00
886.00
832.00
874.00
874.00
+3.92%
51,700
0.43
Jul 09, 2025
845.00
849.00
828.00
841.00
841.00
+0.48%
18,900
0.16
Jul 08, 2025
815.00
840.00
810.00
837.00
837.00
+2.07%
17,000
0.14
Jul 07, 2025
803.00
833.00
796.00
820.00
820.00
+1.23%
26,900
0.23
Jul 04, 2025
806.00
819.00
800.00
810.00
810.00
0.00%
28,200
0.24
Jul 03, 2025
808.00
814.00
803.00
810.00
810.00
-0.25%
23,700
0.20
Jul 02, 2025
824.00
833.00
810.00
812.00
812.00
-1.34%
24,200
0.21
Jul 01, 2025
883.00
884.00
823.00
823.00
823.00
-6.37%
54,500
0.47
Jun 30, 2025
871.00
885.00
862.00
879.00
879.00
+2.09%
56,000
0.48
Jun 27, 2025
864.00
958.00
851.00
861.00
861.00
+1.18%
370,800
3.36
Jun 26, 2025
868.00
871.00
851.00
851.00
851.00
-0.58%
17,200
0.16
Jun 25, 2025
883.00
883.00
850.00
856.00
856.00
-2.73%
22,800
0.21
Jun 24, 2025
864.00
885.00
845.00
880.00
880.00
+3.53%
50,600
0.46
Jun 23, 2025
840.00
883.00
840.00
850.00
850.00
+0.59%
52,400
0.48
Jun 20, 2025
894.00
918.00
840.00
845.00
845.00
-6.53%
83,200
0.78
Jun 19, 2025
872.00
913.00
872.00
904.00
904.00
+3.31%
78,800
0.75
Jun 18, 2025
890.00
905.00
871.00
875.00
875.00
-3.31%
80,100
0.77
Jun 17, 2025
890.00
910.00
861.00
905.00
905.00
+1.91%
124,100
1.21
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis