Soracom, Inc. (TYO:147A)
Japan · Delayed Price · Currency is JPY 969.00
+29.00 (3.09%)
Aug 12, 2025, 3:30 PM JST
Soracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 922.00 | 946.00 | 919.00 | 940.00 | 940.00 | 2.06% | 97,100 |
| Aug 7, 2025 | 918.00 | 924.00 | 904.00 | 921.00 | 921.00 | -0.22% | 81,700 |
| Aug 6, 2025 | 940.00 | 940.00 | 918.00 | 923.00 | 923.00 | -1.39% | 80,400 |
| Aug 5, 2025 | 901.00 | 936.00 | 901.00 | 936.00 | 936.00 | 3.88% | 102,900 |
| Aug 4, 2025 | 890.00 | 907.00 | 888.00 | 901.00 | 901.00 | -1.31% | 51,700 |
| Aug 1, 2025 | 890.00 | 918.00 | 887.00 | 913.00 | 913.00 | 2.82% | 88,200 |
| Jul 31, 2025 | 883.00 | 897.00 | 870.00 | 888.00 | 888.00 | 1.83% | 112,900 |
| Jul 30, 2025 | 895.00 | 895.00 | 872.00 | 872.00 | 872.00 | -2.57% | 84,100 |
| Jul 29, 2025 | 910.00 | 920.00 | 895.00 | 895.00 | 895.00 | -3.24% | 121,200 |
| Jul 28, 2025 | 945.00 | 946.00 | 924.00 | 925.00 | 925.00 | -3.34% | 130,400 |
| Jul 25, 2025 | 938.00 | 968.00 | 931.00 | 957.00 | 957.00 | 3.68% | 200,600 |
| Jul 24, 2025 | 916.00 | 934.00 | 907.00 | 923.00 | 923.00 | 0.22% | 114,000 |
| Jul 23, 2025 | 934.00 | 940.00 | 915.00 | 921.00 | 921.00 | -0.54% | 93,700 |
| Jul 22, 2025 | 946.00 | 952.00 | 918.00 | 926.00 | 926.00 | -1.80% | 115,500 |
| Jul 18, 2025 | 945.00 | 956.00 | 935.00 | 943.00 | 943.00 | 0.86% | 124,400 |
| Jul 17, 2025 | 921.00 | 946.00 | 917.00 | 935.00 | 935.00 | 1.52% | 115,200 |
| Jul 16, 2025 | 916.00 | 948.00 | 912.00 | 921.00 | 921.00 | 0.66% | 154,200 |
| Jul 15, 2025 | 935.00 | 940.00 | 907.00 | 915.00 | 915.00 | -1.08% | 101,000 |
| Jul 14, 2025 | 916.00 | 940.00 | 900.00 | 925.00 | 925.00 | 1.31% | 204,900 |
| Jul 11, 2025 | 888.00 | 915.00 | 887.00 | 913.00 | 913.00 | 3.75% | 229,200 |
| Jul 10, 2025 | 891.00 | 899.00 | 872.00 | 880.00 | 880.00 | -0.56% | 207,700 |
| Jul 9, 2025 | 810.00 | 899.00 | 810.00 | 885.00 | 885.00 | 10.35% | 316,400 |
| Jul 8, 2025 | 798.00 | 812.00 | 797.00 | 802.00 | 802.00 | 0.25% | 58,500 |
| Jul 7, 2025 | 795.00 | 807.00 | 782.00 | 800.00 | 800.00 | -0.12% | 129,000 |
| Jul 4, 2025 | 809.00 | 810.00 | 796.00 | 801.00 | 801.00 | -0.12% | 81,100 |
| Jul 3, 2025 | 810.00 | 821.00 | 801.00 | 802.00 | 802.00 | -0.50% | 87,200 |
| Jul 2, 2025 | 825.00 | 827.00 | 806.00 | 806.00 | 806.00 | -2.30% | 105,000 |
| Jul 1, 2025 | 857.00 | 857.00 | 825.00 | 825.00 | 825.00 | -3.62% | 88,800 |
| Jun 30, 2025 | 830.00 | 860.00 | 827.00 | 856.00 | 856.00 | 3.13% | 158,000 |
| Jun 27, 2025 | 820.00 | 837.00 | 814.00 | 830.00 | 830.00 | 2.09% | 69,600 |
| Jun 26, 2025 | 813.00 | 822.00 | 810.00 | 813.00 | 813.00 | - | 50,100 |
| Jun 25, 2025 | 815.00 | 820.00 | 807.00 | 813.00 | 813.00 | -0.85% | 57,300 |
| Jun 24, 2025 | 816.00 | 823.00 | 813.00 | 820.00 | 820.00 | 0.99% | 35,400 |
| Jun 23, 2025 | 820.00 | 821.00 | 806.00 | 812.00 | 812.00 | -1.58% | 67,300 |
| Jun 20, 2025 | 820.00 | 828.00 | 820.00 | 825.00 | 825.00 | 0.61% | 35,100 |
| Jun 19, 2025 | 820.00 | 828.00 | 818.00 | 820.00 | 820.00 | -0.36% | 51,200 |
| Jun 18, 2025 | 826.00 | 837.00 | 818.00 | 823.00 | 823.00 | -1.56% | 125,700 |
| Jun 17, 2025 | 834.00 | 839.00 | 830.00 | 836.00 | 836.00 | 0.84% | 38,800 |
| Jun 16, 2025 | 822.00 | 832.00 | 821.00 | 829.00 | 829.00 | 1.10% | 48,100 |
| Jun 13, 2025 | 847.00 | 847.00 | 816.00 | 820.00 | 820.00 | -1.44% | 83,900 |
| Jun 12, 2025 | 837.00 | 851.00 | 829.00 | 832.00 | 832.00 | -0.60% | 71,000 |
| Jun 11, 2025 | 845.00 | 852.00 | 824.00 | 837.00 | 837.00 | -1.76% | 138,500 |
| Jun 10, 2025 | 835.00 | 869.00 | 835.00 | 852.00 | 852.00 | 4.28% | 166,000 |
| Jun 9, 2025 | 833.00 | 833.00 | 808.00 | 817.00 | 817.00 | -1.57% | 120,100 |
| Jun 6, 2025 | 847.00 | 847.00 | 827.00 | 830.00 | 830.00 | -2.01% | 92,100 |
| Jun 5, 2025 | 862.00 | 874.00 | 846.00 | 847.00 | 847.00 | -2.42% | 81,800 |
| Jun 4, 2025 | 839.00 | 876.00 | 839.00 | 868.00 | 868.00 | 3.83% | 103,700 |
| Jun 3, 2025 | 842.00 | 852.00 | 830.00 | 836.00 | 836.00 | -1.07% | 112,700 |
| Jun 2, 2025 | 867.00 | 867.00 | 843.00 | 845.00 | 845.00 | -2.54% | 86,100 |
| May 30, 2025 | 862.00 | 873.00 | 856.00 | 867.00 | 867.00 | 0.35% | 42,000 |