Want to see JP:3907 full AI Analyst Report?
Silicon Studio Corp. (3907) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,270.00 | 1,296.00 | 1,193.00 | 1,219.00 | 1,219.00 | -5.87% | 95,100 | 0.15 |
| Oct 29, 2026 | 1,294.00 | 1,305.00 | 1,256.00 | 1,295.00 | 1,295.00 | +1.49% | 61,400 | 0.10 |
| Oct 28, 2026 | 1,370.00 | 1,404.00 | 1,274.00 | 1,276.00 | 1,276.00 | -6.79% | 111,200 | 0.17 |
| Oct 27, 2026 | 1,334.00 | 1,369.00 | 1,306.00 | 1,369.00 | 1,369.00 | +4.98% | 85,600 | 0.13 |
| Oct 26, 2026 | 1,329.00 | 1,342.00 | 1,295.00 | 1,304.00 | 1,304.00 | -3.05% | 68,400 | 0.10 |
| Oct 23, 2026 | 1,364.00 | 1,365.00 | 1,265.00 | 1,345.00 | 1,345.00 | -2.89% | 196,900 | 0.27 |
| Oct 22, 2026 | 1,473.00 | 1,504.00 | 1,374.00 | 1,385.00 | 1,385.00 | -5.27% | 131,600 | 0.17 |
| Oct 21, 2026 | 1,473.00 | 1,530.00 | 1,452.00 | 1,462.00 | 1,462.00 | +1.32% | 133,200 | 0.16 |
| Oct 20, 2026 | 1,602.00 | 1,714.00 | 1,422.00 | 1,443.00 | 1,443.00 | -11.36% | 478,200 | 0.59 |
| Oct 19, 2026 | 1,552.00 | 1,660.00 | 1,534.00 | 1,628.00 | 1,628.00 | +0.74% | 101,400 | 0.12 |
| Oct 16, 2026 | 1,689.00 | 1,712.00 | 1,593.00 | 1,616.00 | 1,616.00 | -7.50% | 270,300 | 0.33 |
| Oct 15, 2026 | 1,634.00 | 1,848.00 | 1,624.00 | 1,747.00 | 1,747.00 | +4.36% | 1,101,800 | 1.39 |
| Oct 14, 2026 | 1,532.00 | 1,780.00 | 1,520.00 | 1,674.00 | 1,674.00 | +6.62% | 610,600 | 0.78 |
| Oct 13, 2026 | 1,505.00 | 1,651.00 | 1,505.00 | 1,570.00 | 1,570.00 | +1.62% | 309,200 | 0.39 |
| Oct 12, 2026 | 1,545.00 | 1,560.00 | 1,353.00 | 1,545.00 | 1,545.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,370.00 | 1,560.00 | 1,353.00 | 1,545.00 | 1,545.00 | -11.21% | 642,500 | 0.83 |
| Oct 08, 2026 | 1,713.00 | 1,870.00 | 1,641.00 | 1,740.00 | 1,740.00 | +1.81% | 250,800 | 0.32 |
| Oct 07, 2026 | 1,810.00 | 1,825.00 | 1,695.00 | 1,709.00 | 1,709.00 | -7.57% | 148,700 | 0.19 |
| Oct 06, 2026 | 1,890.00 | 1,921.00 | 1,825.00 | 1,849.00 | 1,849.00 | -2.22% | 75,400 | 0.10 |
| Oct 05, 2026 | 1,890.00 | 1,967.00 | 1,890.00 | 1,891.00 | 1,891.00 | +0.16% | 90,500 | 0.12 |
| Oct 02, 2026 | 1,952.00 | 1,999.00 | 1,882.00 | 1,888.00 | 1,888.00 | -4.65% | 95,200 | 0.12 |
| Oct 01, 2026 | 1,929.00 | 2,070.00 | 1,921.00 | 1,980.00 | 1,980.00 | +2.64% | 249,800 | 0.32 |
| Sep 30, 2026 | 1,866.00 | 2,041.00 | 1,834.00 | 1,929.00 | 1,929.00 | +2.55% | 234,500 | 0.31 |
| Sep 29, 2026 | 1,991.00 | 1,991.00 | 1,830.00 | 1,881.00 | 1,881.00 | -6.00% | 253,400 | 0.33 |
| Sep 28, 2026 | 2,101.00 | 2,163.00 | 2,001.00 | 2,001.00 | 2,001.00 | -6.06% | 201,800 | 0.26 |
| Sep 25, 2026 | 2,169.00 | 2,268.00 | 2,084.00 | 2,130.00 | 2,130.00 | -2.07% | 251,400 | 0.33 |
| Sep 24, 2026 | 2,100.00 | 2,385.00 | 2,100.00 | 2,175.00 | 2,175.00 | +5.07% | 1,100,300 | 1.48 |
| Sep 23, 2026 | 2,111.00 | 2,255.00 | 2,028.00 | 2,070.00 | 2,070.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,111.00 | 2,255.00 | 2,028.00 | 2,070.00 | 2,070.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,111.00 | 2,255.00 | 2,028.00 | 2,070.00 | 2,070.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,111.00 | 2,255.00 | 2,028.00 | 2,070.00 | 2,070.00 | -4.21% | 439,900 | 0.57 |
| Sep 17, 2026 | 2,058.00 | 2,274.00 | 2,038.00 | 2,161.00 | 2,161.00 | +7.35% | 496,900 | 0.65 |
| Sep 16, 2026 | 1,956.00 | 2,040.00 | 1,903.00 | 2,013.00 | 2,013.00 | +2.91% | 196,800 | 0.26 |
| Sep 15, 2026 | 1,927.00 | 1,995.00 | 1,833.00 | 1,956.00 | 1,956.00 | +0.05% | 168,100 | 0.22 |
| Sep 14, 2026 | 1,996.00 | 1,997.00 | 1,810.00 | 1,955.00 | 1,955.00 | -7.61% | 304,500 | 0.40 |
| Sep 11, 2026 | 2,141.00 | 2,171.00 | 2,061.00 | 2,116.00 | 2,116.00 | -5.45% | 203,100 | 0.27 |
| Sep 10, 2026 | 2,131.00 | 2,243.00 | 2,101.00 | 2,238.00 | 2,238.00 | +5.52% | 277,700 | 0.37 |
| Sep 09, 2026 | 2,093.00 | 2,176.00 | 2,061.00 | 2,121.00 | 2,121.00 | +1.73% | 311,400 | 0.41 |
| Sep 08, 2026 | 2,038.00 | 2,345.00 | 2,035.00 | 2,085.00 | 2,085.00 | +0.43% | 579,600 | 0.78 |
| Sep 07, 2026 | 2,222.00 | 2,290.00 | 2,050.00 | 2,076.00 | 2,076.00 | -4.42% | 347,400 | 0.47 |
| Sep 04, 2026 | 2,289.00 | 2,319.00 | 2,104.00 | 2,172.00 | 2,172.00 | -8.24% | 448,800 | 0.61 |
| Sep 03, 2026 | 1,959.00 | 2,382.00 | 1,920.00 | 2,367.00 | 2,367.00 | +19.42% | 1,158,400 | 1.60 |
| Sep 02, 2026 | 1,964.00 | 2,030.00 | 1,927.00 | 1,982.00 | 1,982.00 | -5.66% | 412,300 | 0.57 |
| Sep 01, 2026 | 2,240.00 | 2,302.00 | 2,079.00 | 2,101.00 | 2,101.00 | -10.44% | 738,200 | 1.04 |
| Aug 31, 2026 | 2,661.00 | 2,988.00 | 2,346.00 | 2,346.00 | 2,346.00 | -10.97% | 2,193,500 | 3.21 |
| Aug 28, 2026 | 2,630.00 | 2,635.00 | 2,535.00 | 2,635.00 | 2,635.00 | +23.42% | 777,200 | 1.15 |
| Aug 27, 2026 | 2,160.00 | 2,365.00 | 2,050.00 | 2,135.00 | 2,135.00 | +4.15% | 1,426,400 | 2.17 |
| Aug 26, 2026 | 2,035.00 | 2,155.00 | 1,962.00 | 2,050.00 | 2,050.00 | +16.81% | 1,636,000 | 2.56 |
| Aug 25, 2026 | 1,762.00 | 1,888.00 | 1,703.00 | 1,755.00 | 1,755.00 | -1.79% | 526,900 | 0.83 |
| Aug 24, 2026 | 1,821.00 | 2,069.00 | 1,755.00 | 1,787.00 | 1,787.00 | +2.35% | 1,434,200 | 2.24 |