Sonec Corporation (TYO:1768)
Japan · Delayed Price · Currency is JPY 1,076.00
-21.00 (-1.91%)
Jul 28, 2026, 3:30 PM JST
Sonec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,087.00 | 1,096.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.92% | 3,200 |
| Jul 10, 2026 | 1,063.00 | 1,088.00 | 1,062.00 | 1,084.00 | 1,084.00 | 2.07% | 5,100 |
| Jul 9, 2026 | 1,058.00 | 1,071.00 | 1,054.00 | 1,062.00 | 1,062.00 | 0.38% | 3,100 |
| Jul 8, 2026 | 1,076.00 | 1,076.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.94% | 5,800 |
| Jul 7, 2026 | 1,069.00 | 1,091.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.75% | 5,900 |
| Jul 6, 2026 | 1,054.00 | 1,069.00 | 1,054.00 | 1,060.00 | 1,060.00 | 0.28% | 5,900 |
| Jul 3, 2026 | 1,055.00 | 1,073.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.19% | 5,000 |
| Jul 2, 2026 | 1,054.00 | 1,089.00 | 1,054.00 | 1,059.00 | 1,059.00 | 0.19% | 8,400 |
| Jul 1, 2026 | 1,080.00 | 1,080.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.38% | 3,800 |
| Jun 30, 2026 | 1,119.00 | 1,119.00 | 1,053.00 | 1,061.00 | 1,061.00 | -3.46% | 15,300 |
| Jun 29, 2026 | 1,151.00 | 1,151.00 | 1,076.00 | 1,099.00 | 1,099.00 | 0.18% | 56,600 |
| Jun 26, 2026 | 1,060.00 | 1,097.00 | 1,053.00 | 1,097.00 | 1,097.00 | 3.59% | 15,700 |
| Jun 25, 2026 | 1,026.00 | 1,069.00 | 1,026.00 | 1,059.00 | 1,059.00 | 3.72% | 29,300 |
| Jun 24, 2026 | 1,024.00 | 1,034.00 | 1,017.00 | 1,021.00 | 1,021.00 | -0.29% | 3,400 |
| Jun 23, 2026 | 1,035.00 | 1,046.00 | 1,023.00 | 1,024.00 | 1,024.00 | -0.97% | 3,200 |
| Jun 22, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,034.00 | 1,034.00 | 2.89% | 12,100 |
| Jun 19, 2026 | 1,017.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.18% | 5,900 |
| Jun 18, 2026 | 1,009.00 | 1,021.00 | 1,003.00 | 1,017.00 | 1,017.00 | -0.29% | 11,300 |
| Jun 17, 2026 | 1,012.00 | 1,035.00 | 1,001.00 | 1,020.00 | 1,020.00 | 2.31% | 8,900 |
| Jun 16, 2026 | 1,020.00 | 1,020.00 | 997.00 | 997.00 | 997.00 | -0.30% | 9,000 |
| Jun 15, 2026 | 1,018.00 | 1,038.00 | 999.00 | 1,000.00 | 1,000.00 | -1.48% | 20,200 |
| Jun 12, 2026 | 992.00 | 1,021.00 | 992.00 | 1,015.00 | 1,015.00 | 2.84% | 7,900 |
| Jun 11, 2026 | 1,001.00 | 1,001.00 | 983.00 | 987.00 | 987.00 | -1.30% | 20,400 |
| Jun 10, 2026 | 1,004.00 | 1,011.00 | 993.00 | 1,000.00 | 1,000.00 | 0.10% | 11,700 |
| Jun 9, 2026 | 1,003.00 | 1,027.00 | 998.00 | 999.00 | 999.00 | -0.70% | 11,500 |
| Jun 8, 2026 | 1,006.00 | 1,020.00 | 996.00 | 1,006.00 | 1,006.00 | -2.04% | 9,900 |
| Jun 5, 2026 | 1,000.00 | 1,048.00 | 1,000.00 | 1,027.00 | 1,027.00 | 2.50% | 9,700 |
| Jun 4, 2026 | 983.00 | 1,013.00 | 982.00 | 1,002.00 | 1,002.00 | 0.91% | 15,800 |
| Jun 3, 2026 | 1,003.00 | 1,005.00 | 982.00 | 993.00 | 993.00 | -1.19% | 23,800 |
| Jun 2, 2026 | 997.00 | 1,016.00 | 981.00 | 1,005.00 | 1,005.00 | 1.41% | 17,700 |
| Jun 1, 2026 | 1,032.00 | 1,032.00 | 980.00 | 991.00 | 991.00 | -3.03% | 33,500 |
| May 29, 2026 | 1,039.00 | 1,050.00 | 1,021.00 | 1,022.00 | 1,022.00 | -1.35% | 12,700 |
| May 28, 2026 | 1,028.00 | 1,048.00 | 1,028.00 | 1,036.00 | 1,036.00 | 1.37% | 11,600 |
| May 27, 2026 | 1,039.00 | 1,039.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.64% | 5,900 |
| May 26, 2026 | 1,024.00 | 1,042.00 | 1,023.00 | 1,039.00 | 1,039.00 | 2.06% | 6,900 |
| May 25, 2026 | 1,055.00 | 1,079.00 | 1,018.00 | 1,018.00 | 1,018.00 | -3.42% | 18,800 |
| May 22, 2026 | 1,082.00 | 1,082.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.85% | 19,700 |
| May 21, 2026 | 1,042.00 | 1,079.00 | 1,035.00 | 1,063.00 | 1,063.00 | 5.04% | 48,600 |
| May 20, 2026 | 1,027.00 | 1,032.00 | 1,010.00 | 1,012.00 | 1,012.00 | -1.46% | 15,600 |
| May 19, 2026 | 1,029.00 | 1,055.00 | 1,024.00 | 1,027.00 | 1,027.00 | -0.19% | 20,500 |