Sockets Inc. (TYO:3634)
Japan · Delayed Price · Currency is JPY 608.00
-34.00 (-5.30%)
May 15, 2026, 3:30 PM JST
Sockets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 638.00 | 666.00 | 596.00 | 608.00 | 608.00 | -5.30% | 143,200 |
| May 14, 2026 | 786.00 | 786.00 | 642.00 | 642.00 | 642.00 | -18.94% | 272,300 |
| May 13, 2026 | 706.00 | 842.00 | 701.00 | 792.00 | 792.00 | 5.46% | 245,100 |
| May 12, 2026 | 779.00 | 853.00 | 734.00 | 751.00 | 751.00 | 2.32% | 236,900 |
| May 11, 2026 | 790.00 | 790.00 | 730.00 | 734.00 | 734.00 | -7.44% | 144,100 |
| May 8, 2026 | 865.00 | 865.00 | 783.00 | 793.00 | 793.00 | -9.89% | 275,400 |
| May 7, 2026 | 1,101.00 | 1,101.00 | 875.00 | 880.00 | 880.00 | -7.47% | 933,700 |
| May 1, 2026 | 816.00 | 951.00 | 811.00 | 951.00 | 951.00 | 18.73% | 911,400 |
| Apr 30, 2026 | 913.00 | 1,018.00 | 795.00 | 801.00 | 801.00 | -13.69% | 833,800 |
| Apr 28, 2026 | 928.00 | 928.00 | 901.00 | 928.00 | 928.00 | 19.28% | 301,700 |
| Apr 27, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 14.75% | 18,900 |
| Apr 24, 2026 | 678.00 | 678.00 | 668.00 | 678.00 | 678.00 | 17.30% | 85,700 |
| Apr 23, 2026 | 602.00 | 613.00 | 554.00 | 578.00 | 578.00 | -4.30% | 53,500 |
| Apr 22, 2026 | 601.00 | 609.00 | 595.00 | 604.00 | 604.00 | 2.20% | 11,200 |
| Apr 21, 2026 | 608.00 | 615.00 | 591.00 | 591.00 | 591.00 | -2.31% | 42,500 |
| Apr 20, 2026 | 600.00 | 615.00 | 599.00 | 605.00 | 605.00 | 1.17% | 8,700 |
| Apr 17, 2026 | 585.00 | 600.00 | 585.00 | 598.00 | 598.00 | 2.22% | 21,600 |
| Apr 16, 2026 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 0.86% | 32,100 |
| Apr 15, 2026 | 582.00 | 586.00 | 574.00 | 580.00 | 580.00 | -0.34% | 13,800 |
| Apr 14, 2026 | 590.00 | 600.00 | 581.00 | 582.00 | 582.00 | -1.52% | 10,300 |
| Apr 13, 2026 | 601.00 | 602.00 | 588.00 | 591.00 | 591.00 | -1.66% | 15,700 |
| Apr 10, 2026 | 617.00 | 620.00 | 600.00 | 601.00 | 601.00 | -3.38% | 14,500 |
| Apr 9, 2026 | 623.00 | 624.00 | 620.00 | 622.00 | 622.00 | -0.16% | 2,000 |
| Apr 8, 2026 | 611.00 | 626.00 | 610.00 | 623.00 | 623.00 | 2.13% | 21,500 |
| Apr 7, 2026 | 612.00 | 630.00 | 610.00 | 610.00 | 610.00 | -0.81% | 16,700 |
| Apr 6, 2026 | 625.00 | 625.00 | 612.00 | 615.00 | 615.00 | -1.60% | 15,800 |
| Apr 3, 2026 | 641.00 | 643.00 | 620.00 | 625.00 | 625.00 | -3.40% | 19,200 |
| Apr 2, 2026 | 636.00 | 654.00 | 632.00 | 647.00 | 647.00 | 0.15% | 18,500 |
| Apr 1, 2026 | 669.00 | 669.00 | 629.00 | 646.00 | 646.00 | -3.44% | 22,100 |
| Mar 31, 2026 | 680.00 | 680.00 | 663.00 | 669.00 | 669.00 | -1.62% | 7,700 |
| Mar 30, 2026 | 714.00 | 714.00 | 680.00 | 680.00 | 680.00 | -7.48% | 13,000 |
| Mar 27, 2026 | 755.00 | 755.00 | 730.00 | 735.00 | 729.00 | -2.78% | 55,700 |
| Mar 26, 2026 | 812.00 | 812.00 | 756.00 | 756.00 | 749.83 | -1.43% | 19,600 |
| Mar 25, 2026 | 755.00 | 767.00 | 752.00 | 767.00 | 760.74 | 1.86% | 9,500 |
| Mar 24, 2026 | 767.00 | 767.00 | 753.00 | 753.00 | 746.85 | -1.05% | 4,400 |
| Mar 23, 2026 | 760.00 | 771.00 | 754.00 | 761.00 | 754.79 | 0.66% | 5,000 |
| Mar 19, 2026 | 766.00 | 767.00 | 750.00 | 756.00 | 749.83 | -2.07% | 7,500 |
| Mar 18, 2026 | 773.00 | 781.00 | 769.00 | 772.00 | 765.70 | -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 |