Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Softtex Co., Ltd. (550A) Historical Prices

JP:550A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,272.002,272.002,270.002,270.002,270.00-1.60%5000.17
Oct 29, 20262,307.002,310.002,243.002,307.002,307.00-1.37%6,0002.04
Oct 28, 20262,233.002,340.002,233.002,339.002,339.00+3.27%2,4000.81
Oct 27, 20262,300.002,300.002,265.002,265.002,265.00-1.52%6000.20
Oct 26, 20262,278.002,300.002,199.002,300.002,300.00+3.23%6,4002.11
Oct 23, 20262,055.002,228.002,055.002,228.002,228.00+1.04%3,9001.28
Oct 22, 20262,118.002,222.002,118.002,205.002,205.00+4.11%5,3001.67
Oct 21, 20262,042.002,150.002,042.002,118.002,118.00+2.62%1,8000.55
Oct 20, 20262,015.002,065.002,002.002,064.002,064.00+1.38%3,7001.10
Oct 19, 20262,061.002,074.002,021.002,036.002,036.00-1.83%2,0000.58
Oct 16, 20262,067.002,096.002,055.002,074.002,074.00-2.63%3,6001.03
Oct 15, 20262,045.002,135.002,030.002,130.002,130.00-0.70%10,8003.26
Oct 14, 20262,153.002,187.002,103.002,145.002,145.00-2.63%6,8001.97
Oct 13, 20262,350.002,350.002,203.002,203.002,203.00-8.21%7,7002.19
Oct 12, 20262,400.002,419.002,350.002,400.002,400.00+0.00%00.00
Oct 09, 20262,384.002,419.002,350.002,400.002,400.00+2.56%10,1002.82
Oct 08, 20262,253.002,340.002,251.002,340.002,340.00+1.74%5,0001.35
Oct 07, 20262,329.002,342.002,300.002,300.002,300.00-1.25%1,7000.44
Oct 06, 20262,229.002,329.002,203.002,329.002,329.00+2.19%4,4001.06
Oct 05, 20262,263.002,279.002,212.002,279.002,279.00+0.84%4,0000.58
Oct 02, 20262,241.002,288.002,232.002,260.002,260.00+0.85%7000.09
Oct 01, 20262,270.002,296.002,240.002,241.002,241.00-0.80%1,1000.13
Sep 30, 20262,193.002,259.002,186.002,259.002,259.00+0.71%2,5000.31
Sep 29, 20262,180.002,243.002,180.002,243.002,243.00+2.89%2,1000.26
Sep 28, 20262,171.002,220.002,171.002,220.002,180.00+2.26%1,5000.18
Sep 25, 20262,215.002,227.002,171.002,171.002,131.88+0.28%4,3000.51
Sep 24, 20262,175.002,190.002,165.002,165.002,125.99+0.00%9000.11
Sep 23, 20262,165.002,190.002,165.002,165.002,125.99+0.00%00.00
Sep 22, 20262,165.002,190.002,165.002,165.002,125.99+0.00%00.00
Sep 21, 20262,165.002,190.002,165.002,165.002,125.99+0.00%00.00
Sep 18, 20262,190.002,190.002,165.002,165.002,125.99+0.09%4000.04
Sep 17, 20262,157.002,198.002,150.002,163.002,124.03+0.65%1,2000.12
Sep 16, 20262,154.002,170.002,148.002,149.002,110.28-0.97%1,2000.11
Sep 15, 20262,170.002,170.002,158.002,170.002,130.90+0.00%1,5000.14
Sep 14, 20262,175.002,211.002,170.002,170.002,130.90+1.17%1,3000.12
Sep 11, 20262,198.002,198.002,145.002,145.002,106.35-2.50%4,0000.37
Sep 10, 20262,203.002,225.002,200.002,200.002,160.36-0.05%2,6000.24
Sep 09, 20262,400.002,400.002,200.002,201.002,161.34-6.38%10,7000.99
Sep 08, 20262,183.002,391.002,183.002,351.002,308.64+6.43%9,9000.92
Sep 07, 20262,210.002,216.002,182.002,209.002,169.20-0.05%1,8000.16
Sep 04, 20262,180.002,218.002,175.002,210.002,170.18+0.45%1,8000.16
Sep 03, 20262,200.002,200.002,200.002,200.002,160.36-0.14%5000.04
Sep 02, 20262,172.002,211.002,172.002,203.002,163.31+1.47%1,5000.13
Sep 01, 20262,199.002,230.002,168.002,171.002,131.88-0.55%3,3000.26
Aug 31, 20262,181.002,199.002,181.002,183.002,143.67+0.00%7000.05
Aug 28, 20262,220.002,228.002,180.002,183.002,143.67-1.44%1,6000.09
Aug 27, 20262,172.002,215.002,160.002,215.002,175.09+1.84%2,6000.14
Aug 26, 20262,209.002,209.002,174.002,175.002,135.81-0.87%8000.04
Aug 25, 20262,222.002,228.002,194.002,194.002,154.47+1.01%4,8000.26
Aug 24, 20262,195.002,200.002,172.002,172.002,132.87-1.50%1,8000.10