Sonec Corporation (TYO:1768)
Japan · Delayed Price · Currency is JPY 1,022.00
-17.00 (-1.64%)
May 27, 2026, 3:30 PM JST
Sonec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,039.00 | 1,039.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.35% | 5,400 |
| 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 |
| May 18, 2026 | 1,033.00 | 1,033.00 | 1,012.00 | 1,029.00 | 1,029.00 | -0.39% | 22,800 |
| May 15, 2026 | 1,038.00 | 1,061.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.67% | 20,900 |
| May 14, 2026 | 1,073.00 | 1,074.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.89% | 31,200 |
| May 13, 2026 | 1,069.00 | 1,078.00 | 1,057.00 | 1,060.00 | 1,060.00 | -0.84% | 18,100 |
| May 12, 2026 | 1,083.00 | 1,099.00 | 1,058.00 | 1,069.00 | 1,069.00 | -2.29% | 40,100 |
| May 11, 2026 | 1,083.00 | 1,104.00 | 1,083.00 | 1,094.00 | 1,094.00 | 1.02% | 99,600 |
| May 8, 2026 | 1,361.00 | 1,376.00 | 1,076.00 | 1,083.00 | 1,083.00 | -21.29% | 115,200 |
| May 7, 2026 | 1,370.00 | 1,378.00 | 1,327.00 | 1,376.00 | 1,376.00 | 2.15% | 9,900 |
| 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 | -1.27% | 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 |