Sonec Corporation (TYO:1768)
Japan · Delayed Price · Currency is JPY 1,023.00
-14.00 (-1.35%)
Sep 28, 2026, 3:30 PM JST
Sonec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,044.00 | 1,044.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.35% | 19,600 |
| Sep 25, 2026 | 1,035.00 | 1,044.00 | 1,035.00 | 1,037.00 | 1,037.00 | 0.48% | 2,700 |
| Sep 24, 2026 | 1,033.00 | 1,037.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.48% | 4,800 |
| Sep 18, 2026 | 1,045.00 | 1,045.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.19% | 3,700 |
| Sep 17, 2026 | 1,026.00 | 1,035.00 | 1,026.00 | 1,035.00 | 1,035.00 | 0.88% | 3,300 |
| Sep 16, 2026 | 1,038.00 | 1,038.00 | 1,023.00 | 1,026.00 | 1,026.00 | -0.58% | 3,100 |
| Sep 15, 2026 | 1,022.00 | 1,033.00 | 1,021.00 | 1,032.00 | 1,032.00 | 0.88% | 1,200 |
| Sep 14, 2026 | 1,027.00 | 1,031.00 | 1,022.00 | 1,023.00 | 1,023.00 | 0.20% | 3,200 |
| Sep 11, 2026 | 1,023.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.20% | 5,600 |
| Sep 10, 2026 | 1,030.00 | 1,031.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.68% | 2,300 |
| Sep 9, 2026 | 1,033.00 | 1,033.00 | 1,028.00 | 1,030.00 | 1,030.00 | 0.29% | 1,200 |
| Sep 8, 2026 | 1,031.00 | 1,033.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.58% | 1,700 |
| Sep 7, 2026 | 1,028.00 | 1,034.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.58% | 1,800 |
| Sep 4, 2026 | 1,024.00 | 1,027.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.29% | 5,400 |
| Sep 3, 2026 | 1,031.00 | 1,040.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.97% | 10,200 |
| Sep 2, 2026 | 1,033.00 | 1,034.00 | 1,031.00 | 1,034.00 | 1,034.00 | -0.10% | 800 |
| Sep 1, 2026 | 1,028.00 | 1,035.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.78% | 1,300 |
| Aug 31, 2026 | 1,033.00 | 1,036.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.39% | 4,400 |
| Aug 28, 2026 | 1,031.00 | 1,031.00 | 1,026.00 | 1,031.00 | 1,031.00 | 0.49% | 2,400 |
| Aug 27, 2026 | 1,030.00 | 1,032.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.39% | 2,400 |
| Aug 26, 2026 | 1,031.00 | 1,031.00 | 1,028.00 | 1,030.00 | 1,030.00 | 0.19% | 2,700 |
| Aug 25, 2026 | 1,029.00 | 1,029.00 | 1,025.00 | 1,028.00 | 1,028.00 | 0.29% | 2,900 |
| Aug 24, 2026 | 1,028.00 | 1,028.00 | 1,016.00 | 1,025.00 | 1,025.00 | 0.49% | 2,400 |
| Aug 21, 2026 | 1,018.00 | 1,021.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 6,800 |
| Aug 20, 2026 | 1,019.00 | 1,020.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.39% | 3,400 |
| Aug 19, 2026 | 1,032.00 | 1,032.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.55% | 10,600 |
| Aug 18, 2026 | 1,035.00 | 1,035.00 | 1,026.00 | 1,032.00 | 1,032.00 | -0.29% | 4,200 |
| Aug 17, 2026 | 1,038.00 | 1,038.00 | 1,032.00 | 1,035.00 | 1,035.00 | - | 3,800 |
| Aug 14, 2026 | 1,034.00 | 1,035.00 | 1,018.00 | 1,035.00 | 1,035.00 | 1.37% | 12,100 |
| Aug 13, 2026 | 1,024.00 | 1,031.00 | 1,020.00 | 1,021.00 | 1,021.00 | - | 3,600 |
| Aug 12, 2026 | 1,030.00 | 1,032.00 | 1,011.00 | 1,021.00 | 1,021.00 | -0.87% | 12,000 |
| Aug 10, 2026 | 1,015.00 | 1,041.00 | 1,014.00 | 1,030.00 | 1,030.00 | 1.18% | 17,400 |
| Aug 7, 2026 | 1,091.00 | 1,111.00 | 1,014.00 | 1,018.00 | 1,018.00 | -6.69% | 36,400 |
| Aug 6, 2026 | 1,091.00 | 1,103.00 | 1,091.00 | 1,091.00 | 1,091.00 | - | 4,800 |
| Aug 5, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,091.00 | 1,091.00 | -2.42% | 8,900 |
| Aug 4, 2026 | 1,093.00 | 1,118.00 | 1,089.00 | 1,118.00 | 1,118.00 | 3.04% | 7,300 |
| Aug 3, 2026 | 1,087.00 | 1,087.00 | 1,076.00 | 1,085.00 | 1,085.00 | 0.37% | 4,100 |
| Jul 31, 2026 | 1,084.00 | 1,090.00 | 1,074.00 | 1,081.00 | 1,081.00 | 0.65% | 2,700 |
| Jul 30, 2026 | 1,067.00 | 1,085.00 | 1,065.00 | 1,074.00 | 1,074.00 | 0.66% | 3,100 |
| Jul 29, 2026 | 1,076.00 | 1,081.00 | 1,062.00 | 1,067.00 | 1,067.00 | -0.84% | 9,600 |
| Jul 28, 2026 | 1,095.00 | 1,095.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.91% | 4,400 |
| Jul 27, 2026 | 1,090.00 | 1,097.00 | 1,080.00 | 1,097.00 | 1,097.00 | 0.64% | 5,500 |
| Jul 24, 2026 | 1,087.00 | 1,092.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.55% | 5,200 |
| Jul 23, 2026 | 1,079.00 | 1,085.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.18% | 3,700 |
| Jul 22, 2026 | 1,076.00 | 1,094.00 | 1,076.00 | 1,082.00 | 1,082.00 | 0.28% | 7,200 |
| Jul 21, 2026 | 1,077.00 | 1,087.00 | 1,073.00 | 1,079.00 | 1,079.00 | 0.65% | 2,700 |
| Jul 17, 2026 | 1,110.00 | 1,110.00 | 1,061.00 | 1,072.00 | 1,072.00 | -3.42% | 9,100 |
| Jul 16, 2026 | 1,078.00 | 1,119.00 | 1,078.00 | 1,110.00 | 1,110.00 | 2.97% | 12,000 |
| Jul 15, 2026 | 1,079.00 | 1,082.00 | 1,073.00 | 1,078.00 | 1,078.00 | 0.19% | 2,300 |
| Jul 14, 2026 | 1,083.00 | 1,085.00 | 1,075.00 | 1,076.00 | 1,076.00 | 0.19% | 2,000 |