Sockets Inc. (TYO:3634)
Japan · Delayed Price · Currency is JPY 735.00
-21.00 (-2.78%)
At close: Mar 27, 2026
Sockets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | -2.78% | 55,700 |
| Mar 26, 2026 | 812.00 | 812.00 | 756.00 | 756.00 | 756.00 | -1.43% | 19,600 |
| Mar 25, 2026 | 755.00 | 767.00 | 752.00 | 767.00 | 767.00 | 1.86% | 9,500 |
| Mar 24, 2026 | 767.00 | 767.00 | 753.00 | 753.00 | 753.00 | -1.05% | 4,400 |
| Mar 23, 2026 | 760.00 | 771.00 | 754.00 | 761.00 | 761.00 | 0.66% | 5,000 |
| Mar 19, 2026 | 766.00 | 767.00 | 750.00 | 756.00 | 756.00 | -2.07% | 7,500 |
| Mar 18, 2026 | 773.00 | 781.00 | 769.00 | 772.00 | 772.00 | -0.13% | 8,400 |
| Mar 17, 2026 | 790.00 | 790.00 | 772.00 | 773.00 | 773.00 | -3.98% | 35,400 |
| Mar 16, 2026 | 820.00 | 970.00 | 803.00 | 805.00 | 805.00 | -1.83% | 452,600 |
| Mar 13, 2026 | 820.00 | 880.00 | 812.00 | 820.00 | 820.00 | -0.97% | 45,700 |
| Mar 12, 2026 | 822.00 | 828.00 | 821.00 | 828.00 | 828.00 | -0.12% | 1,700 |
| Mar 11, 2026 | 825.00 | 833.00 | 825.00 | 829.00 | 829.00 | 0.48% | 1,800 |
| Mar 10, 2026 | 843.00 | 843.00 | 823.00 | 825.00 | 825.00 | - | 2,800 |
| Mar 9, 2026 | 840.00 | 848.00 | 820.00 | 825.00 | 825.00 | -2.37% | 5,500 |
| Mar 6, 2026 | 850.00 | 856.00 | 842.00 | 845.00 | 845.00 | 0.36% | 2,300 |
| Mar 5, 2026 | 845.00 | 856.00 | 837.00 | 842.00 | 842.00 | 1.45% | 3,400 |
| Mar 4, 2026 | 854.00 | 854.00 | 812.00 | 830.00 | 830.00 | -3.49% | 9,500 |
| Mar 3, 2026 | 878.00 | 878.00 | 860.00 | 860.00 | 860.00 | -0.58% | 3,800 |
| Mar 2, 2026 | 870.00 | 877.00 | 865.00 | 865.00 | 865.00 | -0.80% | 3,900 |
| Feb 27, 2026 | 880.00 | 880.00 | 869.00 | 872.00 | 872.00 | -0.91% | 3,900 |
| Feb 26, 2026 | 876.00 | 880.00 | 857.00 | 880.00 | 880.00 | 2.92% | 9,200 |
| Feb 25, 2026 | 859.00 | 874.00 | 854.00 | 855.00 | 855.00 | -0.35% | 3,900 |
| Feb 24, 2026 | 874.00 | 874.00 | 858.00 | 858.00 | 858.00 | -1.83% | 6,100 |
| Feb 20, 2026 | 889.00 | 889.00 | 855.00 | 874.00 | 874.00 | -2.46% | 10,700 |
| Feb 19, 2026 | 882.00 | 896.00 | 881.00 | 896.00 | 896.00 | 0.34% | 5,600 |
| Feb 18, 2026 | 910.00 | 910.00 | 876.00 | 893.00 | 893.00 | -2.62% | 23,000 |
| Feb 17, 2026 | 960.00 | 979.00 | 915.00 | 917.00 | 917.00 | 0.22% | 32,600 |
| Feb 16, 2026 | 938.00 | 948.00 | 872.00 | 915.00 | 915.00 | -9.67% | 115,900 |
| Feb 13, 2026 | 878.00 | 1,013.00 | 878.00 | 1,013.00 | 1,013.00 | 17.38% | 120,100 |
| Feb 12, 2026 | 875.00 | 898.00 | 850.00 | 863.00 | 863.00 | 0.35% | 54,600 |
| Feb 10, 2026 | 868.00 | 908.00 | 835.00 | 860.00 | 860.00 | -7.33% | 156,200 |
| Feb 9, 2026 | 928.00 | 928.00 | 898.00 | 928.00 | 928.00 | 19.28% | 98,700 |
| Feb 6, 2026 | 688.00 | 778.00 | 688.00 | 778.00 | 778.00 | 14.75% | 83,600 |
| Feb 5, 2026 | 705.00 | 768.00 | 671.00 | 678.00 | 678.00 | -2.87% | 42,700 |
| Feb 4, 2026 | 693.00 | 733.00 | 691.00 | 698.00 | 698.00 | 0.29% | 5,900 |
| Feb 3, 2026 | 683.00 | 696.00 | 683.00 | 696.00 | 696.00 | 3.42% | 2,700 |
| Feb 2, 2026 | 657.00 | 673.00 | 657.00 | 673.00 | 673.00 | 2.75% | 3,000 |
| Jan 30, 2026 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1.87% | 3,800 |
| Jan 29, 2026 | 650.00 | 650.00 | 643.00 | 643.00 | 643.00 | 0.78% | 2,500 |
| Jan 28, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - | 300 |
| Jan 27, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.62% | 100 |
| Jan 26, 2026 | 641.00 | 645.00 | 640.00 | 642.00 | 642.00 | -0.31% | 1,600 |
| Jan 23, 2026 | 651.00 | 651.00 | 643.00 | 644.00 | 644.00 | 0.16% | 3,200 |
| Jan 22, 2026 | 636.00 | 649.00 | 635.00 | 643.00 | 643.00 | 2.06% | 2,400 |
| Jan 21, 2026 | 644.00 | 644.00 | 628.00 | 630.00 | 630.00 | -2.33% | 8,200 |
| Jan 20, 2026 | 644.00 | 650.00 | 644.00 | 645.00 | 645.00 | 0.31% | 1,100 |
| Jan 19, 2026 | 658.00 | 662.00 | 643.00 | 643.00 | 643.00 | -0.77% | 900 |
| Jan 16, 2026 | 654.00 | 654.00 | 643.00 | 648.00 | 648.00 | -0.92% | 1,400 |
| Jan 15, 2026 | 653.00 | 655.00 | 653.00 | 654.00 | 654.00 | -0.61% | 500 |
| Jan 14, 2026 | 656.00 | 658.00 | 650.00 | 658.00 | 658.00 | -1.20% | 2,900 |