Soracom, Inc. (TYO:147A)
Japan · Delayed Price · Currency is JPY 994.00
-12.00 (-1.19%)
Jul 24, 2026, 3:30 PM JST
Soracom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 995.00 | 996.00 | 980.00 | 994.00 | 994.00 | -1.19% | 52,300 |
| Jul 23, 2026 | 1,001.00 | 1,009.00 | 996.00 | 1,006.00 | 1,006.00 | 0.50% | 40,500 |
| Jul 22, 2026 | 1,015.00 | 1,021.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.28% | 52,800 |
| Jul 21, 2026 | 1,000.00 | 1,033.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.27% | 69,900 |
| Jul 17, 2026 | 1,083.00 | 1,083.00 | 1,020.00 | 1,027.00 | 1,027.00 | -7.39% | 103,100 |
| Jul 16, 2026 | 1,116.00 | 1,121.00 | 1,091.00 | 1,109.00 | 1,109.00 | -0.45% | 43,300 |
| Jul 15, 2026 | 1,073.00 | 1,121.00 | 1,069.00 | 1,114.00 | 1,114.00 | 3.82% | 51,600 |
| Jul 14, 2026 | 1,085.00 | 1,088.00 | 1,062.00 | 1,073.00 | 1,073.00 | -0.09% | 39,100 |
| Jul 13, 2026 | 1,077.00 | 1,112.00 | 1,061.00 | 1,074.00 | 1,074.00 | 1.61% | 81,600 |
| Jul 10, 2026 | 1,030.00 | 1,067.00 | 1,026.00 | 1,057.00 | 1,057.00 | 2.82% | 32,100 |
| Jul 9, 2026 | 1,060.00 | 1,060.00 | 1,024.00 | 1,028.00 | 1,028.00 | -3.02% | 23,200 |
| Jul 8, 2026 | 1,065.00 | 1,082.00 | 1,000.00 | 1,060.00 | 1,060.00 | -3.20% | 67,600 |
| Jul 7, 2026 | 1,110.00 | 1,122.00 | 1,078.00 | 1,095.00 | 1,095.00 | -1.71% | 62,000 |
| Jul 6, 2026 | 1,168.00 | 1,173.00 | 1,100.00 | 1,114.00 | 1,114.00 | -4.87% | 132,400 |
| Jul 3, 2026 | 1,140.00 | 1,186.00 | 1,130.00 | 1,171.00 | 1,171.00 | 4.00% | 193,700 |
| Jul 2, 2026 | 1,020.00 | 1,136.00 | 1,018.00 | 1,126.00 | 1,126.00 | 10.94% | 226,700 |
| Jul 1, 2026 | 1,000.00 | 1,017.00 | 996.00 | 1,015.00 | 1,015.00 | 0.59% | 44,400 |
| Jun 30, 2026 | 1,014.00 | 1,019.00 | 988.00 | 1,009.00 | 1,009.00 | 0.20% | 60,300 |
| Jun 29, 2026 | 981.00 | 1,014.00 | 973.00 | 1,007.00 | 1,007.00 | 2.86% | 76,700 |
| Jun 26, 2026 | 1,000.00 | 1,000.00 | 968.00 | 979.00 | 979.00 | -2.10% | 66,900 |
| Jun 25, 2026 | 982.00 | 1,008.00 | 979.00 | 1,000.00 | 1,000.00 | 0.60% | 60,800 |
| Jun 24, 2026 | 970.00 | 994.00 | 970.00 | 994.00 | 994.00 | 2.69% | 31,400 |
| Jun 23, 2026 | 1,000.00 | 1,000.00 | 964.00 | 968.00 | 968.00 | -3.97% | 83,200 |
| Jun 22, 2026 | 987.00 | 1,012.00 | 987.00 | 1,008.00 | 1,008.00 | 3.70% | 73,600 |
| Jun 19, 2026 | 990.00 | 1,017.00 | 968.00 | 972.00 | 972.00 | -1.82% | 69,300 |
| Jun 18, 2026 | 982.00 | 996.00 | 971.00 | 990.00 | 990.00 | 0.10% | 50,800 |
| Jun 17, 2026 | 981.00 | 992.00 | 977.00 | 989.00 | 989.00 | 0.82% | 41,800 |
| Jun 16, 2026 | 985.00 | 999.00 | 974.00 | 981.00 | 981.00 | -1.11% | 58,800 |
| Jun 15, 2026 | 1,016.00 | 1,022.00 | 992.00 | 992.00 | 992.00 | -1.10% | 58,400 |
| Jun 12, 2026 | 1,012.00 | 1,012.00 | 960.00 | 1,003.00 | 1,003.00 | -1.18% | 249,400 |
| Jun 11, 2026 | 983.00 | 1,015.00 | 969.00 | 1,015.00 | 1,015.00 | 2.01% | 79,300 |
| Jun 10, 2026 | 1,103.00 | 1,115.00 | 990.00 | 995.00 | 995.00 | -10.12% | 201,200 |
| Jun 9, 2026 | 1,130.00 | 1,167.00 | 1,095.00 | 1,107.00 | 1,107.00 | -1.77% | 94,500 |
| Jun 8, 2026 | 1,109.00 | 1,144.00 | 1,094.00 | 1,127.00 | 1,127.00 | -3.59% | 215,400 |
| Jun 5, 2026 | 1,123.00 | 1,180.00 | 1,120.00 | 1,169.00 | 1,169.00 | 4.38% | 164,700 |
| Jun 4, 2026 | 1,146.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | -4.44% | 97,700 |
| Jun 3, 2026 | 1,172.00 | 1,190.00 | 1,145.00 | 1,172.00 | 1,172.00 | - | 114,700 |
| Jun 2, 2026 | 1,157.00 | 1,183.00 | 1,118.00 | 1,172.00 | 1,172.00 | 2.54% | 105,800 |
| Jun 1, 2026 | 1,200.00 | 1,225.00 | 1,134.00 | 1,143.00 | 1,143.00 | -3.71% | 156,600 |
| May 29, 2026 | 1,126.00 | 1,199.00 | 1,118.00 | 1,187.00 | 1,187.00 | 7.62% | 319,100 |
| May 28, 2026 | 1,025.00 | 1,106.00 | 1,025.00 | 1,103.00 | 1,103.00 | 7.19% | 246,800 |
| May 27, 2026 | 1,060.00 | 1,066.00 | 1,012.00 | 1,029.00 | 1,029.00 | -4.72% | 120,800 |
| May 26, 2026 | 993.00 | 1,081.00 | 992.00 | 1,080.00 | 1,080.00 | 9.09% | 219,200 |
| May 25, 2026 | 990.00 | 992.00 | 963.00 | 990.00 | 990.00 | 1.54% | 86,300 |
| May 22, 2026 | 935.00 | 980.00 | 933.00 | 975.00 | 975.00 | 4.39% | 91,600 |
| May 21, 2026 | 941.00 | 955.00 | 929.00 | 934.00 | 934.00 | -0.11% | 33,800 |
| May 20, 2026 | 945.00 | 950.00 | 919.00 | 935.00 | 935.00 | -1.58% | 141,600 |
| May 19, 2026 | 1,000.00 | 1,000.00 | 933.00 | 950.00 | 950.00 | -3.55% | 206,500 |
| May 18, 2026 | 997.00 | 1,040.00 | 970.00 | 985.00 | 985.00 | -0.40% | 183,100 |
| May 15, 2026 | 993.00 | 1,020.00 | 960.00 | 989.00 | 989.00 | 0.92% | 168,300 |