Sonec Corporation (TYO:1768)
Japan · Delayed Price · Currency is JPY 1,347.00
-5.00 (-0.37%)
May 1, 2026, 3:30 PM JST
Sonec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,354.00 | 1,369.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.37% | 3,900 |
| Apr 30, 2026 | 1,325.00 | 1,358.00 | 1,325.00 | 1,352.00 | 1,352.00 | 0.60% | 4,900 |
| Apr 28, 2026 | 1,329.00 | 1,351.00 | 1,322.00 | 1,344.00 | 1,344.00 | 1.20% | 2,600 |
| Apr 27, 2026 | 1,341.00 | 1,341.00 | 1,312.00 | 1,328.00 | 1,328.00 | -1.56% | 16,700 |
| Apr 24, 2026 | 1,385.00 | 1,385.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.44% | 6,300 |
| Apr 23, 2026 | 1,363.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.30% | 3,600 |
| Apr 22, 2026 | 1,370.00 | 1,379.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.46% | 2,500 |
| Apr 21, 2026 | 1,402.00 | 1,416.00 | 1,365.00 | 1,371.00 | 1,371.00 | -2.00% | 8,400 |
| Apr 20, 2026 | 1,323.00 | 1,405.00 | 1,323.00 | 1,399.00 | 1,399.00 | 6.23% | 21,900 |
| Apr 17, 2026 | 1,329.00 | 1,329.00 | 1,315.00 | 1,317.00 | 1,317.00 | 0.38% | 2,700 |
| Apr 16, 2026 | 1,316.00 | 1,325.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.83% | 3,000 |
| Apr 15, 2026 | 1,334.00 | 1,357.00 | 1,323.00 | 1,323.00 | 1,323.00 | -1.12% | 3,300 |
| Apr 14, 2026 | 1,333.00 | 1,387.00 | 1,333.00 | 1,338.00 | 1,338.00 | 0.98% | 8,800 |
| Apr 13, 2026 | 1,352.00 | 1,375.00 | 1,321.00 | 1,325.00 | 1,325.00 | -1.92% | 7,200 |
| Apr 10, 2026 | 1,372.00 | 1,373.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.39% | 2,000 |
| Apr 9, 2026 | 1,416.00 | 1,418.00 | 1,356.00 | 1,370.00 | 1,370.00 | -2.42% | 10,000 |
| Apr 8, 2026 | 1,352.00 | 1,406.00 | 1,352.00 | 1,404.00 | 1,404.00 | 4.00% | 7,900 |
| Apr 7, 2026 | 1,376.00 | 1,383.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.03% | 5,600 |
| Apr 6, 2026 | 1,339.00 | 1,379.00 | 1,339.00 | 1,364.00 | 1,364.00 | 2.48% | 12,400 |
| Apr 3, 2026 | 1,307.00 | 1,392.00 | 1,307.00 | 1,331.00 | 1,331.00 | 1.84% | 18,200 |
| Apr 2, 2026 | 1,347.00 | 1,370.00 | 1,307.00 | 1,307.00 | 1,307.00 | -2.83% | 8,700 |
| Apr 1, 2026 | 1,302.00 | 1,345.00 | 1,281.00 | 1,345.00 | 1,345.00 | 6.83% | 11,300 |
| Mar 31, 2026 | 1,310.00 | 1,318.00 | 1,259.00 | 1,259.00 | 1,259.00 | -4.91% | 21,500 |
| Mar 30, 2026 | 1,340.00 | 1,340.00 | 1,310.00 | 1,324.00 | 1,324.00 | -4.82% | 13,600 |
| Mar 27, 2026 | 1,421.00 | 1,421.00 | 1,368.00 | 1,391.00 | 1,341.00 | -2.04% | 13,100 |
| Mar 26, 2026 | 1,457.00 | 1,459.00 | 1,414.00 | 1,420.00 | 1,368.96 | -1.93% | 12,000 |
| Mar 25, 2026 | 1,434.00 | 1,476.00 | 1,434.00 | 1,448.00 | 1,395.95 | 1.90% | 15,200 |
| Mar 24, 2026 | 1,430.00 | 1,430.00 | 1,406.00 | 1,421.00 | 1,369.92 | 1.50% | 8,300 |
| Mar 23, 2026 | 1,421.00 | 1,422.00 | 1,365.00 | 1,400.00 | 1,349.68 | -2.98% | 24,000 |
| Mar 19, 2026 | 1,514.00 | 1,514.00 | 1,440.00 | 1,443.00 | 1,391.13 | -4.75% | 6,200 |
| Mar 18, 2026 | 1,517.00 | 1,527.00 | 1,501.00 | 1,515.00 | 1,460.54 | -0.13% | 7,800 |
| Mar 17, 2026 | 1,534.00 | 1,541.00 | 1,514.00 | 1,517.00 | 1,462.47 | 0.20% | 3,100 |
| Mar 16, 2026 | 1,580.00 | 1,582.00 | 1,514.00 | 1,514.00 | 1,459.58 | -2.13% | 11,600 |
| Mar 13, 2026 | 1,520.00 | 1,565.00 | 1,519.00 | 1,547.00 | 1,491.39 | 1.71% | 10,000 |
| Mar 12, 2026 | 1,530.00 | 1,543.00 | 1,498.00 | 1,521.00 | 1,466.33 | -0.59% | 9,900 |
| Mar 11, 2026 | 1,544.00 | 1,568.00 | 1,530.00 | 1,530.00 | 1,475.00 | 1.73% | 8,900 |
| Mar 10, 2026 | 1,550.00 | 1,550.00 | 1,496.00 | 1,504.00 | 1,449.94 | -1.25% | 13,400 |
| Mar 9, 2026 | 1,434.00 | 1,523.00 | 1,414.00 | 1,523.00 | 1,468.26 | -0.72% | 18,700 |
| Mar 6, 2026 | 1,504.00 | 1,534.00 | 1,470.00 | 1,534.00 | 1,478.86 | 1.99% | 12,300 |
| Mar 5, 2026 | 1,487.00 | 1,567.00 | 1,485.00 | 1,504.00 | 1,449.94 | 3.23% | 20,200 |
| Mar 4, 2026 | 1,501.00 | 1,537.00 | 1,419.00 | 1,457.00 | 1,404.63 | -7.02% | 41,800 |
| Mar 3, 2026 | 1,652.00 | 1,667.00 | 1,543.00 | 1,567.00 | 1,510.67 | -3.92% | 17,400 |
| Mar 2, 2026 | 1,640.00 | 1,679.00 | 1,631.00 | 1,631.00 | 1,572.37 | -3.15% | 7,000 |
| Feb 27, 2026 | 1,640.00 | 1,687.00 | 1,640.00 | 1,684.00 | 1,623.47 | 2.25% | 7,300 |
| Feb 26, 2026 | 1,645.00 | 1,656.00 | 1,643.00 | 1,647.00 | 1,587.80 | 0.37% | 5,800 |
| Feb 25, 2026 | 1,652.00 | 1,660.00 | 1,625.00 | 1,641.00 | 1,582.01 | -0.24% | 9,300 |
| Feb 24, 2026 | 1,649.00 | 1,653.00 | 1,620.00 | 1,645.00 | 1,585.87 | -0.90% | 12,400 |
| Feb 20, 2026 | 1,677.00 | 1,686.00 | 1,650.00 | 1,660.00 | 1,600.33 | -1.54% | 11,200 |
| Feb 19, 2026 | 1,713.00 | 1,713.00 | 1,674.00 | 1,686.00 | 1,625.40 | -0.94% | 7,000 |
| Feb 18, 2026 | 1,748.00 | 1,748.00 | 1,661.00 | 1,702.00 | 1,640.82 | -2.69% | 20,800 |