Soracom, Inc. (TYO:147A)
Japan · Delayed Price · Currency is JPY 985.00
-22.00 (-2.18%)
Sep 25, 2026, 3:30 PM JST
Soracom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 998.00 | 1,005.00 | 983.00 | 985.00 | 985.00 | -2.18% | 85,400 |
| Sep 24, 2026 | 1,005.00 | 1,014.00 | 994.00 | 1,007.00 | 1,007.00 | 0.30% | 69,800 |
| Sep 18, 2026 | 1,017.00 | 1,021.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.59% | 55,700 |
| Sep 17, 2026 | 982.00 | 1,011.00 | 979.00 | 1,010.00 | 1,010.00 | 2.85% | 94,200 |
| Sep 16, 2026 | 990.00 | 991.00 | 982.00 | 982.00 | 982.00 | -0.20% | 49,600 |
| Sep 15, 2026 | 985.00 | 990.00 | 975.00 | 984.00 | 984.00 | 0.10% | 73,300 |
| Sep 14, 2026 | 958.00 | 987.00 | 951.00 | 983.00 | 983.00 | 1.55% | 60,400 |
| Sep 11, 2026 | 957.00 | 972.00 | 943.00 | 968.00 | 968.00 | -0.41% | 94,800 |
| Sep 10, 2026 | 970.00 | 976.00 | 942.00 | 972.00 | 972.00 | 0.21% | 335,200 |
| Sep 9, 2026 | 986.00 | 986.00 | 970.00 | 970.00 | 970.00 | -1.52% | 67,100 |
| Sep 8, 2026 | 999.00 | 999.00 | 979.00 | 985.00 | 985.00 | -2.09% | 132,700 |
| Sep 7, 2026 | 1,002.00 | 1,018.00 | 997.00 | 1,006.00 | 1,006.00 | 1.11% | 105,800 |
| Sep 4, 2026 | 986.00 | 996.00 | 975.00 | 995.00 | 995.00 | 2.16% | 97,700 |
| Sep 3, 2026 | 980.00 | 989.00 | 966.00 | 974.00 | 974.00 | - | 149,100 |
| Sep 2, 2026 | 980.00 | 991.00 | 972.00 | 974.00 | 974.00 | -0.92% | 81,100 |
| Sep 1, 2026 | 1,008.00 | 1,008.00 | 973.00 | 983.00 | 983.00 | -1.99% | 205,300 |
| Aug 31, 2026 | 1,001.00 | 1,013.00 | 997.00 | 1,003.00 | 1,003.00 | -0.69% | 109,000 |
| Aug 28, 2026 | 1,045.00 | 1,045.00 | 994.00 | 1,010.00 | 1,010.00 | -2.70% | 204,600 |
| Aug 27, 2026 | 1,035.00 | 1,047.00 | 1,029.00 | 1,038.00 | 1,038.00 | 0.97% | 24,800 |
| Aug 26, 2026 | 1,032.00 | 1,042.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.06% | 26,200 |
| Aug 25, 2026 | 1,038.00 | 1,039.00 | 1,019.00 | 1,039.00 | 1,039.00 | 0.29% | 42,000 |
| Aug 24, 2026 | 1,060.00 | 1,063.00 | 1,031.00 | 1,036.00 | 1,036.00 | -1.24% | 28,200 |
| Aug 21, 2026 | 1,045.00 | 1,060.00 | 1,039.00 | 1,049.00 | 1,049.00 | -1.04% | 85,100 |
| Aug 20, 2026 | 1,032.00 | 1,077.00 | 1,032.00 | 1,060.00 | 1,060.00 | 3.41% | 47,500 |
| Aug 19, 2026 | 1,051.00 | 1,053.00 | 1,015.00 | 1,025.00 | 1,025.00 | -2.47% | 67,000 |
| Aug 18, 2026 | 1,079.00 | 1,091.00 | 1,050.00 | 1,051.00 | 1,051.00 | -3.22% | 78,100 |
| Aug 17, 2026 | 1,107.00 | 1,115.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.84% | 82,600 |
| Aug 14, 2026 | 1,047.00 | 1,112.00 | 1,041.00 | 1,077.00 | 1,077.00 | 1.99% | 134,800 |
| Aug 13, 2026 | 1,122.00 | 1,127.00 | 1,041.00 | 1,056.00 | 1,056.00 | -6.30% | 230,100 |
| Aug 12, 2026 | 1,120.00 | 1,135.00 | 1,110.00 | 1,127.00 | 1,127.00 | 1.53% | 208,100 |
| Aug 10, 2026 | 1,058.00 | 1,112.00 | 1,056.00 | 1,110.00 | 1,110.00 | 4.91% | 80,100 |
| Aug 7, 2026 | 1,061.00 | 1,066.00 | 1,031.00 | 1,058.00 | 1,058.00 | 0.67% | 44,800 |
| Aug 6, 2026 | 1,093.00 | 1,093.00 | 1,043.00 | 1,051.00 | 1,051.00 | -4.37% | 36,900 |
| Aug 5, 2026 | 1,068.00 | 1,107.00 | 1,062.00 | 1,099.00 | 1,099.00 | 2.90% | 57,700 |
| Aug 4, 2026 | 1,044.00 | 1,070.00 | 1,037.00 | 1,068.00 | 1,068.00 | 1.91% | 36,600 |
| Aug 3, 2026 | 1,055.00 | 1,058.00 | 1,026.00 | 1,048.00 | 1,048.00 | -0.57% | 32,700 |
| Jul 31, 2026 | 1,009.00 | 1,068.00 | 1,009.00 | 1,054.00 | 1,054.00 | 3.84% | 71,400 |
| Jul 30, 2026 | 990.00 | 1,019.00 | 987.00 | 1,015.00 | 1,015.00 | 0.40% | 52,700 |
| Jul 29, 2026 | 1,003.00 | 1,014.00 | 984.00 | 1,011.00 | 1,011.00 | 0.40% | 74,400 |
| Jul 28, 2026 | 1,005.00 | 1,012.00 | 987.00 | 1,007.00 | 1,007.00 | -1.56% | 46,000 |
| Jul 27, 2026 | 1,025.00 | 1,025.00 | 1,002.00 | 1,023.00 | 1,023.00 | 2.92% | 31,000 |
| 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 |