Sockets Inc. (TYO:3634)
Japan · Delayed Price · Currency is JPY 678.00
+100.00 (17.30%)
Apr 24, 2026, 3:30 PM JST
Sockets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 678.00 | 678.00 | 668.00 | 678.00 | - | 17.30% | 57,600 |
| 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 | 766.69 | -3.98% | 35,400 |
| Mar 16, 2026 | 820.00 | 970.00 | 803.00 | 805.00 | 798.43 | -1.83% | 452,600 |
| Mar 13, 2026 | 820.00 | 880.00 | 812.00 | 820.00 | 813.31 | -0.97% | 45,700 |
| Mar 12, 2026 | 822.00 | 828.00 | 821.00 | 828.00 | 821.24 | -0.12% | 1,700 |
| Mar 11, 2026 | 825.00 | 833.00 | 825.00 | 829.00 | 822.23 | 0.48% | 1,800 |
| Mar 10, 2026 | 843.00 | 843.00 | 823.00 | 825.00 | 818.27 | - | 2,800 |
| Mar 9, 2026 | 840.00 | 848.00 | 820.00 | 825.00 | 818.27 | -2.37% | 5,500 |
| Mar 6, 2026 | 850.00 | 856.00 | 842.00 | 845.00 | 838.10 | 0.36% | 2,300 |
| Mar 5, 2026 | 845.00 | 856.00 | 837.00 | 842.00 | 835.13 | 1.45% | 3,400 |
| Mar 4, 2026 | 854.00 | 854.00 | 812.00 | 830.00 | 823.22 | -3.49% | 9,500 |
| Mar 3, 2026 | 878.00 | 878.00 | 860.00 | 860.00 | 852.98 | -0.58% | 3,800 |
| Mar 2, 2026 | 870.00 | 877.00 | 865.00 | 865.00 | 857.94 | -0.80% | 3,900 |
| Feb 27, 2026 | 880.00 | 880.00 | 869.00 | 872.00 | 864.88 | -0.91% | 3,900 |
| Feb 26, 2026 | 876.00 | 880.00 | 857.00 | 880.00 | 872.82 | 2.92% | 9,200 |
| Feb 25, 2026 | 859.00 | 874.00 | 854.00 | 855.00 | 848.02 | -0.35% | 3,900 |
| Feb 24, 2026 | 874.00 | 874.00 | 858.00 | 858.00 | 851.00 | -1.83% | 6,100 |
| Feb 20, 2026 | 889.00 | 889.00 | 855.00 | 874.00 | 866.87 | -2.46% | 10,700 |
| Feb 19, 2026 | 882.00 | 896.00 | 881.00 | 896.00 | 888.69 | 0.34% | 5,600 |
| Feb 18, 2026 | 910.00 | 910.00 | 876.00 | 893.00 | 885.71 | -2.62% | 23,000 |
| Feb 17, 2026 | 960.00 | 979.00 | 915.00 | 917.00 | 909.51 | 0.22% | 32,600 |
| Feb 16, 2026 | 938.00 | 948.00 | 872.00 | 915.00 | 907.53 | -9.67% | 115,900 |
| Feb 13, 2026 | 878.00 | 1,013.00 | 878.00 | 1,013.00 | 1,004.73 | 17.38% | 120,100 |
| Feb 12, 2026 | 875.00 | 898.00 | 850.00 | 863.00 | 855.96 | 0.35% | 54,600 |