Sockets Inc. (TYO:3634)
Japan · Delayed Price · Currency is JPY 589.00
+4.00 (0.68%)
Aug 6, 2026, 2:42 PM JST
Sockets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 584.00 | 586.00 | 578.00 | 585.00 | 585.00 | 0.69% | 4,400 |
| Aug 4, 2026 | 579.00 | 581.00 | 577.00 | 581.00 | 581.00 | 0.35% | 4,500 |
| Aug 3, 2026 | 578.00 | 583.00 | 578.00 | 579.00 | 579.00 | 0.17% | 1,400 |
| Jul 31, 2026 | 577.00 | 584.00 | 576.00 | 578.00 | 578.00 | - | 1,300 |
| Jul 30, 2026 | 576.00 | 585.00 | 576.00 | 578.00 | 578.00 | 0.52% | 800 |
| Jul 29, 2026 | 583.00 | 587.00 | 573.00 | 575.00 | 575.00 | - | 4,000 |
| Jul 28, 2026 | 576.00 | 588.00 | 575.00 | 575.00 | 575.00 | -1.71% | 4,200 |
| Jul 27, 2026 | 581.00 | 585.00 | 581.00 | 585.00 | 585.00 | 0.69% | 900 |
| Jul 24, 2026 | 574.00 | 584.00 | 574.00 | 581.00 | 581.00 | 1.22% | 3,600 |
| Jul 23, 2026 | 574.00 | 574.00 | 568.00 | 574.00 | 574.00 | - | 1,800 |
| Jul 22, 2026 | 568.00 | 576.00 | 565.00 | 574.00 | 574.00 | 1.23% | 2,200 |
| Jul 21, 2026 | 566.00 | 572.00 | 560.00 | 567.00 | 567.00 | 0.35% | 2,600 |
| Jul 17, 2026 | 571.00 | 587.00 | 564.00 | 565.00 | 565.00 | -2.25% | 4,300 |
| Jul 16, 2026 | 575.00 | 580.00 | 575.00 | 578.00 | 578.00 | 0.52% | 1,700 |
| Jul 15, 2026 | 584.00 | 584.00 | 575.00 | 575.00 | 575.00 | -0.69% | 2,100 |
| Jul 14, 2026 | 577.00 | 584.00 | 576.00 | 579.00 | 579.00 | - | 4,300 |
| Jul 13, 2026 | 570.00 | 591.00 | 570.00 | 579.00 | 579.00 | 1.58% | 11,800 |
| Jul 10, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.35% | 1,200 |
| Jul 9, 2026 | 570.00 | 570.00 | 567.00 | 568.00 | 568.00 | 0.18% | 700 |
| Jul 8, 2026 | 559.00 | 567.00 | 556.00 | 567.00 | 567.00 | 1.25% | 1,700 |
| Jul 7, 2026 | 554.00 | 564.00 | 551.00 | 560.00 | 560.00 | 1.63% | 6,000 |
| Jul 6, 2026 | 559.00 | 565.00 | 551.00 | 551.00 | 551.00 | - | 4,300 |
| Jul 3, 2026 | 556.00 | 565.00 | 551.00 | 551.00 | 551.00 | -1.08% | 5,000 |
| Jul 2, 2026 | 558.00 | 565.00 | 556.00 | 557.00 | 557.00 | -0.36% | 4,600 |
| Jul 1, 2026 | 570.00 | 580.00 | 559.00 | 559.00 | 559.00 | -1.24% | 3,900 |
| Jun 30, 2026 | 577.00 | 580.00 | 565.00 | 566.00 | 566.00 | -2.41% | 4,200 |
| Jun 29, 2026 | 581.00 | 581.00 | 545.00 | 580.00 | 580.00 | - | 17,600 |
| Jun 26, 2026 | 581.00 | 584.00 | 573.00 | 580.00 | 580.00 | -1.53% | 3,000 |
| Jun 25, 2026 | 571.00 | 593.00 | 567.00 | 589.00 | 589.00 | 4.43% | 9,900 |
| Jun 24, 2026 | 563.00 | 566.00 | 555.00 | 564.00 | 564.00 | 0.18% | 2,500 |
| Jun 23, 2026 | 569.00 | 579.00 | 553.00 | 563.00 | 563.00 | 0.18% | 7,500 |
| Jun 22, 2026 | 570.00 | 580.00 | 562.00 | 562.00 | 562.00 | -1.06% | 3,100 |
| Jun 19, 2026 | 577.00 | 577.00 | 568.00 | 568.00 | 568.00 | -0.87% | 3,500 |
| Jun 18, 2026 | 574.00 | 586.00 | 564.00 | 573.00 | 573.00 | 0.88% | 6,300 |
| Jun 17, 2026 | 560.00 | 576.00 | 560.00 | 568.00 | 568.00 | 0.35% | 17,100 |
| Jun 16, 2026 | 591.00 | 611.00 | 554.00 | 566.00 | 566.00 | -5.67% | 18,000 |
| Jun 15, 2026 | 625.00 | 630.00 | 592.00 | 600.00 | 600.00 | -2.12% | 12,900 |
| Jun 12, 2026 | 615.00 | 620.00 | 595.00 | 613.00 | 613.00 | -0.33% | 16,500 |
| Jun 11, 2026 | 574.00 | 615.00 | 565.00 | 615.00 | 615.00 | 7.14% | 17,300 |
| Jun 10, 2026 | 584.00 | 584.00 | 561.00 | 574.00 | 574.00 | -2.71% | 7,600 |
| Jun 9, 2026 | 564.00 | 593.00 | 564.00 | 590.00 | 590.00 | 5.55% | 10,900 |
| Jun 8, 2026 | 550.00 | 565.00 | 550.00 | 559.00 | 559.00 | -0.89% | 8,600 |
| Jun 5, 2026 | 562.00 | 582.00 | 562.00 | 564.00 | 564.00 | - | 3,300 |
| Jun 4, 2026 | 575.00 | 575.00 | 560.00 | 564.00 | 564.00 | -3.59% | 8,300 |
| Jun 3, 2026 | 560.00 | 591.00 | 557.00 | 585.00 | 585.00 | 3.54% | 16,200 |
| Jun 2, 2026 | 577.00 | 581.00 | 561.00 | 565.00 | 565.00 | -5.04% | 8,100 |
| Jun 1, 2026 | 571.00 | 597.00 | 561.00 | 595.00 | 595.00 | 4.02% | 15,500 |
| May 29, 2026 | 549.00 | 601.00 | 537.00 | 572.00 | 572.00 | 5.54% | 42,400 |
| May 28, 2026 | 573.00 | 584.00 | 536.00 | 542.00 | 542.00 | -6.23% | 44,600 |
| May 27, 2026 | 593.00 | 595.00 | 578.00 | 578.00 | 578.00 | -1.20% | 21,600 |