Sockets Inc. (TYO:3634)
Japan · Delayed Price · Currency is JPY 600.00
-17.00 (-2.76%)
Oct 20, 2026, 3:30 PM JST
Sockets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 617.00 | 617.00 | 590.00 | 600.00 | 600.00 | -2.76% | 11,300 |
| Oct 19, 2026 | 627.00 | 627.00 | 615.00 | 617.00 | 617.00 | -3.14% | 7,700 |
| Oct 16, 2026 | 643.00 | 643.00 | 627.00 | 637.00 | 637.00 | -0.93% | 2,400 |
| Oct 15, 2026 | 629.00 | 643.00 | 621.00 | 643.00 | 643.00 | 2.06% | 9,500 |
| Oct 14, 2026 | 612.00 | 636.00 | 612.00 | 630.00 | 630.00 | 2.44% | 10,900 |
| Oct 13, 2026 | 613.00 | 648.00 | 611.00 | 615.00 | 615.00 | - | 21,600 |
| Oct 9, 2026 | 644.00 | 645.00 | 600.00 | 615.00 | 615.00 | -4.50% | 39,800 |
| Oct 8, 2026 | 671.00 | 704.00 | 625.00 | 644.00 | 644.00 | -4.17% | 86,000 |
| Oct 7, 2026 | 720.00 | 778.00 | 653.00 | 672.00 | 672.00 | -5.75% | 234,300 |
| Oct 6, 2026 | 748.00 | 749.00 | 703.00 | 713.00 | 713.00 | -3.39% | 55,300 |
| Oct 5, 2026 | 753.00 | 798.00 | 702.00 | 738.00 | 738.00 | 5.73% | 367,200 |
| Oct 2, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 16.72% | 44,500 |
| Oct 1, 2026 | 595.00 | 598.00 | 591.00 | 598.00 | 598.00 | 0.50% | 600 |
| Sep 30, 2026 | 596.00 | 598.00 | 595.00 | 595.00 | 595.00 | 0.68% | 900 |
| Sep 29, 2026 | 587.00 | 597.00 | 585.00 | 591.00 | 591.00 | -1.01% | 1,600 |
| Sep 28, 2026 | 604.00 | 609.00 | 593.00 | 597.00 | 597.00 | -0.33% | 2,900 |
| Sep 25, 2026 | 605.00 | 605.00 | 596.00 | 599.00 | 599.00 | -0.99% | 1,900 |
| Sep 24, 2026 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | 1.85% | 1,800 |
| Sep 18, 2026 | 591.00 | 600.00 | 591.00 | 594.00 | 594.00 | 0.51% | 2,900 |
| Sep 17, 2026 | 593.00 | 596.00 | 590.00 | 591.00 | 591.00 | -0.34% | 1,500 |
| Sep 16, 2026 | 595.00 | 595.00 | 590.00 | 593.00 | 593.00 | -0.17% | 1,200 |
| Sep 15, 2026 | 593.00 | 594.00 | 593.00 | 594.00 | 594.00 | 1.19% | 700 |
| Sep 14, 2026 | 588.00 | 593.00 | 587.00 | 587.00 | 587.00 | -0.17% | 1,500 |
| Sep 11, 2026 | 586.00 | 588.00 | 586.00 | 588.00 | 588.00 | 0.17% | 1,200 |
| Sep 10, 2026 | 587.00 | 588.00 | 587.00 | 587.00 | 587.00 | 0.17% | 700 |
| Sep 9, 2026 | 590.00 | 591.00 | 586.00 | 586.00 | 586.00 | -0.68% | 1,100 |
| Sep 8, 2026 | 586.00 | 590.00 | 586.00 | 590.00 | 590.00 | 0.68% | 800 |
| Sep 7, 2026 | 591.00 | 591.00 | 585.00 | 586.00 | 586.00 | -0.34% | 1,200 |
| Sep 4, 2026 | 593.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.84% | 1,900 |
| Sep 3, 2026 | 601.00 | 601.00 | 577.00 | 593.00 | 593.00 | -1.33% | 5,900 |
| Sep 2, 2026 | 596.00 | 620.00 | 592.00 | 601.00 | 601.00 | 0.50% | 4,100 |
| Sep 1, 2026 | 605.00 | 605.00 | 598.00 | 598.00 | 598.00 | -0.83% | 2,400 |
| Aug 31, 2026 | 601.00 | 608.00 | 597.00 | 603.00 | 603.00 | 0.50% | 3,500 |
| Aug 28, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | - | 900 |
| Aug 27, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.99% | 1,300 |
| Aug 26, 2026 | 607.00 | 607.00 | 606.00 | 606.00 | 606.00 | 0.33% | 1,400 |
| Aug 25, 2026 | 604.00 | 604.00 | 597.00 | 604.00 | 604.00 | - | 2,700 |
| Aug 24, 2026 | 590.00 | 604.00 | 590.00 | 604.00 | 604.00 | 2.37% | 4,900 |
| Aug 21, 2026 | 587.00 | 594.00 | 587.00 | 590.00 | 590.00 | 0.51% | 2,200 |
| Aug 20, 2026 | 583.00 | 606.00 | 583.00 | 587.00 | 587.00 | 0.69% | 13,000 |
| Aug 19, 2026 | 587.00 | 587.00 | 580.00 | 583.00 | 583.00 | -0.34% | 2,200 |
| Aug 18, 2026 | 586.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.17% | 2,100 |
| Aug 17, 2026 | 587.00 | 590.00 | 581.00 | 586.00 | 586.00 | -0.51% | 3,300 |
| Aug 14, 2026 | 586.00 | 589.00 | 584.00 | 589.00 | 589.00 | 0.34% | 1,700 |
| Aug 13, 2026 | 582.00 | 588.00 | 582.00 | 587.00 | 587.00 | 0.34% | 1,900 |
| Aug 12, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 4,900 |
| Aug 10, 2026 | 580.00 | 587.00 | 579.00 | 580.00 | 580.00 | - | 3,000 |
| Aug 7, 2026 | 578.00 | 584.00 | 575.00 | 580.00 | 580.00 | -0.85% | 5,300 |
| Aug 6, 2026 | 585.00 | 589.00 | 582.00 | 585.00 | 585.00 | - | 2,500 |
| Aug 5, 2026 | 584.00 | 586.00 | 578.00 | 585.00 | 585.00 | 0.69% | 4,400 |