Soracom, Inc. (TYO:147A)
Japan · Delayed Price · Currency is JPY 1,029.00
-51.00 (-4.72%)
May 27, 2026, 3:30 PM JST
Soracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,060.00 | 1,066.00 | 1,021.00 | 1,036.00 | - | -4.07% | 36,100 |
| 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 |
| May 14, 2026 | 1,030.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | -4.30% | 98,300 |
| May 13, 2026 | 1,008.00 | 1,035.00 | 1,005.00 | 1,024.00 | 1,024.00 | 1.59% | 37,200 |
| May 12, 2026 | 1,030.00 | 1,032.00 | 1,005.00 | 1,008.00 | 1,008.00 | -1.95% | 70,600 |
| May 11, 2026 | 1,001.00 | 1,033.00 | 1,001.00 | 1,028.00 | 1,028.00 | 2.70% | 84,500 |
| May 8, 2026 | 986.00 | 1,004.00 | 980.00 | 1,001.00 | 1,001.00 | 1.52% | 69,600 |
| May 7, 2026 | 987.00 | 993.00 | 969.00 | 986.00 | 986.00 | 0.72% | 76,400 |
| May 1, 2026 | 960.00 | 983.00 | 960.00 | 979.00 | 979.00 | 2.30% | 56,500 |
| Apr 30, 2026 | 991.00 | 991.00 | 957.00 | 957.00 | 957.00 | -3.82% | 69,300 |
| Apr 28, 2026 | 1,042.00 | 1,075.00 | 988.00 | 995.00 | 995.00 | 1.32% | 89,600 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 976.00 | 982.00 | 982.00 | -1.01% | 162,600 |
| Apr 24, 2026 | 1,042.00 | 1,042.00 | 987.00 | 992.00 | 992.00 | -1.98% | 79,000 |
| Apr 23, 2026 | 1,040.00 | 1,052.00 | 1,010.00 | 1,012.00 | 1,012.00 | -3.25% | 53,900 |
| Apr 22, 2026 | 1,047.00 | 1,070.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.48% | 29,100 |
| Apr 21, 2026 | 1,051.00 | 1,068.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 30,500 |
| Apr 20, 2026 | 1,053.00 | 1,058.00 | 1,040.00 | 1,051.00 | 1,051.00 | -1.13% | 38,400 |
| Apr 17, 2026 | 1,055.00 | 1,075.00 | 1,047.00 | 1,063.00 | 1,063.00 | -0.37% | 55,300 |
| Apr 16, 2026 | 1,053.00 | 1,086.00 | 1,048.00 | 1,067.00 | 1,067.00 | 2.20% | 124,400 |
| Apr 15, 2026 | 1,009.00 | 1,044.00 | 1,006.00 | 1,044.00 | 1,044.00 | 4.82% | 109,600 |
| Apr 14, 2026 | 975.00 | 998.00 | 974.00 | 996.00 | 996.00 | 2.89% | 50,800 |
| Apr 13, 2026 | 955.00 | 974.00 | 955.00 | 968.00 | 968.00 | 0.10% | 33,000 |
| Apr 10, 2026 | 979.00 | 987.00 | 961.00 | 967.00 | 967.00 | -1.23% | 56,900 |
| Apr 9, 2026 | 1,000.00 | 1,002.00 | 971.00 | 979.00 | 979.00 | -1.71% | 51,100 |
| Apr 8, 2026 | 980.00 | 1,004.00 | 980.00 | 996.00 | 996.00 | 3.00% | 77,900 |
| Apr 7, 2026 | 974.00 | 981.00 | 959.00 | 967.00 | 967.00 | 0.42% | 25,500 |
| Apr 6, 2026 | 970.00 | 970.00 | 960.00 | 963.00 | 963.00 | 0.31% | 32,500 |
| Apr 3, 2026 | 948.00 | 963.00 | 936.00 | 960.00 | 960.00 | 2.89% | 54,900 |
| Apr 2, 2026 | 951.00 | 966.00 | 923.00 | 933.00 | 933.00 | -0.96% | 61,400 |
| Apr 1, 2026 | 930.00 | 949.00 | 921.00 | 942.00 | 942.00 | 4.67% | 52,800 |
| Mar 31, 2026 | 900.00 | 914.00 | 890.00 | 900.00 | 900.00 | 0.33% | 115,400 |
| Mar 30, 2026 | 906.00 | 912.00 | 893.00 | 897.00 | 897.00 | -4.47% | 99,300 |
| Mar 27, 2026 | 935.00 | 946.00 | 928.00 | 939.00 | 939.00 | -0.42% | 71,900 |
| Mar 26, 2026 | 952.00 | 957.00 | 938.00 | 943.00 | 943.00 | -1.15% | 53,700 |
| Mar 25, 2026 | 942.00 | 959.00 | 942.00 | 954.00 | 954.00 | 1.27% | 97,400 |
| Mar 24, 2026 | 938.00 | 942.00 | 915.00 | 942.00 | 942.00 | 3.40% | 106,500 |
| Mar 23, 2026 | 935.00 | 938.00 | 907.00 | 911.00 | 911.00 | -3.90% | 105,800 |
| Mar 19, 2026 | 987.00 | 987.00 | 947.00 | 948.00 | 948.00 | -4.05% | 68,700 |
| Mar 18, 2026 | 965.00 | 990.00 | 965.00 | 988.00 | 988.00 | 2.38% | 51,400 |
| Mar 17, 2026 | 966.00 | 983.00 | 959.00 | 965.00 | 965.00 | 1.47% | 53,500 |
| Mar 16, 2026 | 941.00 | 961.00 | 941.00 | 951.00 | 951.00 | -0.31% | 58,700 |
| Mar 13, 2026 | 945.00 | 964.00 | 943.00 | 954.00 | 954.00 | -2.05% | 93,100 |
| Mar 12, 2026 | 990.00 | 990.00 | 960.00 | 974.00 | 974.00 | -2.40% | 77,900 |