Sonec Corporation (TYO:1768)
Japan · Delayed Price · Currency is JPY 990.00
-19.00 (-1.88%)
Nov 6, 2026, 3:30 PM JST
Sonec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,000.00 | 1,000.00 | 984.00 | 990.00 | 990.00 | -1.88% | 12,300 |
| Nov 5, 2026 | 1,012.00 | 1,024.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.30% | 2,900 |
| Nov 4, 2026 | 1,002.00 | 1,014.00 | 1,002.00 | 1,012.00 | 1,012.00 | 1.00% | 5,600 |
| Nov 2, 2026 | 1,015.00 | 1,018.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.38% | 5,100 |
| Oct 30, 2026 | 1,020.00 | 1,021.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.29% | 1,600 |
| Oct 29, 2026 | 1,020.00 | 1,021.00 | 1,018.00 | 1,019.00 | 1,019.00 | - | 1,500 |
| Oct 28, 2026 | 1,018.00 | 1,021.00 | 1,018.00 | 1,019.00 | 1,019.00 | 0.10% | 1,100 |
| Oct 27, 2026 | 1,026.00 | 1,026.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.10% | 1,500 |
| Oct 26, 2026 | 1,028.00 | 1,028.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.29% | 2,300 |
| Oct 23, 2026 | 1,021.00 | 1,022.00 | 1,019.00 | 1,022.00 | 1,022.00 | 0.10% | 5,800 |
| Oct 22, 2026 | 1,022.00 | 1,022.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.49% | 3,800 |
| Oct 21, 2026 | 1,021.00 | 1,026.00 | 1,000.00 | 1,026.00 | 1,026.00 | 0.49% | 13,000 |
| Oct 20, 2026 | 1,021.00 | 1,021.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 2,700 |
| Oct 19, 2026 | 1,027.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.29% | 12,400 |
| Oct 16, 2026 | 1,023.00 | 1,027.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.10% | 1,400 |
| Oct 15, 2026 | 1,030.00 | 1,039.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.87% | 5,800 |
| Oct 14, 2026 | 1,046.00 | 1,046.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.77% | 2,100 |
| Oct 13, 2026 | 1,030.00 | 1,039.00 | 1,024.00 | 1,039.00 | 1,039.00 | 0.87% | 3,700 |
| Oct 9, 2026 | 1,024.00 | 1,031.00 | 1,024.00 | 1,030.00 | 1,030.00 | 0.68% | 700 |
| Oct 8, 2026 | 1,026.00 | 1,026.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.20% | 1,700 |
| Oct 7, 2026 | 1,030.00 | 1,031.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 900 |
| Oct 6, 2026 | 1,023.00 | 1,033.00 | 1,023.00 | 1,030.00 | 1,030.00 | 0.49% | 2,700 |
| Oct 5, 2026 | 1,027.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.19% | 1,700 |
| Oct 2, 2026 | 1,032.00 | 1,033.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.29% | 4,200 |
| Oct 1, 2026 | 1,030.00 | 1,032.00 | 1,022.00 | 1,024.00 | 1,024.00 | - | 2,300 |
| Sep 30, 2026 | 1,027.00 | 1,030.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.29% | 2,400 |
| Sep 29, 2026 | 1,023.00 | 1,027.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.20% | 4,900 |
| 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 |