Sonec Corporation (TYO:1768)
Japan · Delayed Price · Currency is JPY 1,548.00
-37.00 (-2.33%)
Jan 23, 2026, 3:30 PM JST
Sonec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | - | - | 14,900 |
| Jan 22, 2026 | 1,552.00 | 1,585.00 | 1,534.00 | 1,585.00 | 1,585.00 | 4.83% | 13,700 |
| Jan 21, 2026 | 1,545.00 | 1,545.00 | 1,498.00 | 1,512.00 | 1,512.00 | -2.77% | 8,500 |
| Jan 20, 2026 | 1,505.00 | 1,575.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.87% | 36,900 |
| Jan 19, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,497.00 | 1,497.00 | 3.24% | 17,800 |
| Jan 16, 2026 | 1,403.00 | 1,450.00 | 1,398.00 | 1,450.00 | 1,450.00 | 3.35% | 8,800 |
| Jan 15, 2026 | 1,405.00 | 1,406.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.14% | 6,700 |
| Jan 14, 2026 | 1,407.00 | 1,408.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.79% | 3,800 |
| Jan 13, 2026 | 1,404.00 | 1,419.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1.01% | 4,700 |
| Jan 9, 2026 | 1,370.00 | 1,388.00 | 1,358.00 | 1,380.00 | 1,380.00 | 0.73% | 5,100 |
| Jan 8, 2026 | 1,373.00 | 1,378.00 | 1,369.00 | 1,370.00 | 1,370.00 | -1.01% | 5,800 |
| Jan 7, 2026 | 1,400.00 | 1,409.00 | 1,376.00 | 1,384.00 | 1,384.00 | -0.72% | 3,900 |
| Jan 6, 2026 | 1,366.00 | 1,397.00 | 1,360.00 | 1,394.00 | 1,394.00 | 2.05% | 3,800 |
| Jan 5, 2026 | 1,357.00 | 1,370.00 | 1,355.00 | 1,366.00 | 1,366.00 | - | 6,800 |
| Dec 30, 2025 | 1,384.00 | 1,384.00 | 1,350.00 | 1,366.00 | 1,366.00 | -1.30% | 3,100 |
| Dec 29, 2025 | 1,380.00 | 1,384.00 | 1,375.00 | 1,384.00 | 1,384.00 | 0.22% | 4,400 |
| Dec 26, 2025 | 1,408.00 | 1,408.00 | 1,377.00 | 1,381.00 | 1,381.00 | -1.36% | 4,400 |
| Dec 25, 2025 | 1,405.00 | 1,410.00 | 1,389.00 | 1,400.00 | 1,400.00 | - | 2,000 |
| Dec 24, 2025 | 1,400.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.79% | 2,800 |
| Dec 23, 2025 | 1,391.00 | 1,403.00 | 1,385.00 | 1,389.00 | 1,389.00 | 0.29% | 3,500 |
| Dec 22, 2025 | 1,373.00 | 1,393.00 | 1,373.00 | 1,385.00 | 1,385.00 | 0.44% | 3,300 |
| Dec 19, 2025 | 1,372.00 | 1,380.00 | 1,372.00 | 1,379.00 | 1,379.00 | 1.03% | 2,200 |
| Dec 18, 2025 | 1,350.00 | 1,384.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.36% | 4,900 |
| Dec 17, 2025 | 1,389.00 | 1,389.00 | 1,352.00 | 1,370.00 | 1,370.00 | -1.01% | 4,100 |
| Dec 16, 2025 | 1,376.00 | 1,400.00 | 1,376.00 | 1,384.00 | 1,384.00 | 0.58% | 4,200 |
| Dec 15, 2025 | 1,350.00 | 1,413.00 | 1,350.00 | 1,376.00 | 1,376.00 | 1.62% | 13,400 |
| Dec 12, 2025 | 1,355.00 | 1,369.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.95% | 4,900 |
| Dec 11, 2025 | 1,387.00 | 1,387.00 | 1,366.00 | 1,367.00 | 1,367.00 | -0.44% | 3,800 |
| Dec 10, 2025 | 1,370.00 | 1,374.00 | 1,350.00 | 1,373.00 | 1,373.00 | 0.22% | 7,100 |
| Dec 9, 2025 | 1,392.00 | 1,393.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.58% | 4,300 |
| Dec 8, 2025 | 1,372.00 | 1,392.00 | 1,370.00 | 1,392.00 | 1,392.00 | 1.53% | 3,500 |
| Dec 5, 2025 | 1,372.00 | 1,375.00 | 1,362.00 | 1,371.00 | 1,371.00 | -0.07% | 4,400 |
| Dec 4, 2025 | 1,379.00 | 1,386.00 | 1,366.00 | 1,372.00 | 1,372.00 | -0.44% | 4,500 |
| Dec 3, 2025 | 1,369.00 | 1,378.00 | 1,351.00 | 1,378.00 | 1,378.00 | 0.73% | 6,500 |
| Dec 2, 2025 | 1,377.00 | 1,403.00 | 1,358.00 | 1,368.00 | 1,368.00 | -0.65% | 6,200 |
| Dec 1, 2025 | 1,402.00 | 1,420.00 | 1,370.00 | 1,377.00 | 1,377.00 | -2.75% | 11,900 |
| Nov 28, 2025 | 1,456.00 | 1,463.00 | 1,411.00 | 1,416.00 | 1,416.00 | -2.75% | 9,400 |
| Nov 27, 2025 | 1,449.00 | 1,464.00 | 1,436.00 | 1,456.00 | 1,456.00 | 0.48% | 12,300 |
| Nov 26, 2025 | 1,372.00 | 1,450.00 | 1,372.00 | 1,449.00 | 1,449.00 | 4.32% | 20,800 |
| Nov 25, 2025 | 1,371.00 | 1,389.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.31% | 5,800 |
| Nov 21, 2025 | 1,315.00 | 1,389.00 | 1,311.00 | 1,371.00 | 1,371.00 | 2.24% | 15,500 |
| Nov 20, 2025 | 1,390.00 | 1,391.00 | 1,339.00 | 1,341.00 | 1,341.00 | -2.90% | 18,400 |
| Nov 19, 2025 | 1,351.00 | 1,387.00 | 1,351.00 | 1,381.00 | 1,381.00 | 1.69% | 8,100 |
| Nov 18, 2025 | 1,419.00 | 1,426.00 | 1,349.00 | 1,358.00 | 1,358.00 | -5.23% | 23,200 |
| Nov 17, 2025 | 1,355.00 | 1,435.00 | 1,351.00 | 1,433.00 | 1,433.00 | 5.99% | 28,100 |
| Nov 14, 2025 | 1,340.00 | 1,365.00 | 1,306.00 | 1,352.00 | 1,352.00 | -0.15% | 23,800 |
| Nov 13, 2025 | 1,315.00 | 1,365.00 | 1,315.00 | 1,354.00 | 1,354.00 | 0.67% | 32,400 |
| Nov 12, 2025 | 1,289.00 | 1,347.00 | 1,282.00 | 1,345.00 | 1,345.00 | 1.82% | 52,800 |
| Nov 11, 2025 | 1,366.00 | 1,396.00 | 1,308.00 | 1,321.00 | 1,321.00 | -2.87% | 191,500 |
| Nov 10, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 28.30% | 24,200 |