Sourcenext Corporation (TYO:4344)
Japan · Delayed Price · Currency is JPY 174.00
+2.00 (1.16%)
Sep 1, 2025, 3:30 PM JST
Sourcenext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 170.00 | 175.00 | 170.00 | 172.00 | 172.00 | 1.18% | 1,058,900 |
| Aug 28, 2025 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | - | 1,065,100 |
| Aug 27, 2025 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | - | 1,408,500 |
| Aug 26, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -3.95% | 1,808,000 |
| Aug 25, 2025 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 1.14% | 1,001,300 |
| Aug 22, 2025 | 176.00 | 181.00 | 174.00 | 175.00 | 175.00 | - | 1,427,400 |
| Aug 21, 2025 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 747,600 |
| Aug 20, 2025 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.75% | 1,197,500 |
| Aug 19, 2025 | 180.00 | 185.00 | 179.00 | 182.00 | 182.00 | 1.68% | 1,909,000 |
| Aug 18, 2025 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1.70% | 1,160,700 |
| Aug 15, 2025 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 2.33% | 1,137,700 |
| Aug 14, 2025 | 173.00 | 174.00 | 171.00 | 172.00 | 172.00 | -0.58% | 1,102,600 |
| Aug 13, 2025 | 173.00 | 176.00 | 171.00 | 173.00 | 173.00 | 1.17% | 2,059,400 |
| Aug 12, 2025 | 184.00 | 185.00 | 169.00 | 171.00 | 171.00 | -8.06% | 3,913,000 |
| Aug 8, 2025 | 187.00 | 191.00 | 184.00 | 186.00 | 186.00 | -1.06% | 1,376,600 |
| Aug 7, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -2.08% | 1,160,900 |
| Aug 6, 2025 | 195.00 | 197.00 | 189.00 | 192.00 | 192.00 | -1.54% | 1,727,800 |
| Aug 5, 2025 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | 0.52% | 1,375,500 |
| Aug 4, 2025 | 188.00 | 196.00 | 186.00 | 194.00 | 194.00 | 1.04% | 2,646,700 |
| Aug 1, 2025 | 179.00 | 194.00 | 179.00 | 192.00 | 192.00 | 6.67% | 2,753,400 |
| Jul 31, 2025 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 0.56% | 641,000 |
| Jul 30, 2025 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1.13% | 796,100 |
| Jul 29, 2025 | 181.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.75% | 1,022,200 |
| Jul 28, 2025 | 186.00 | 187.00 | 182.00 | 182.00 | 182.00 | -1.62% | 1,066,200 |
| Jul 25, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 1,112,700 |
| Jul 24, 2025 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | - | 1,657,900 |
| Jul 23, 2025 | 174.00 | 189.00 | 171.00 | 184.00 | 184.00 | 7.60% | 3,666,000 |
| Jul 22, 2025 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1.79% | 809,700 |
| Jul 18, 2025 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | -4.00% | 1,644,800 |
| Jul 17, 2025 | 174.00 | 179.00 | 173.00 | 175.00 | 175.00 | 0.57% | 800,500 |
| Jul 16, 2025 | 174.00 | 179.00 | 172.00 | 174.00 | 174.00 | 0.58% | 1,258,600 |
| Jul 15, 2025 | 180.00 | 180.00 | 172.00 | 173.00 | 173.00 | -2.26% | 1,316,700 |
| Jul 14, 2025 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | -2.75% | 1,678,000 |
| Jul 11, 2025 | 184.00 | 186.00 | 179.00 | 182.00 | 182.00 | -1.62% | 1,758,200 |
| Jul 10, 2025 | 190.00 | 193.00 | 183.00 | 185.00 | 185.00 | -1.07% | 4,414,700 |
| Jul 9, 2025 | 186.00 | 190.00 | 184.00 | 187.00 | 187.00 | 3.31% | 3,237,200 |
| Jul 8, 2025 | 177.00 | 183.00 | 176.00 | 181.00 | 181.00 | 4.62% | 4,055,200 |
| Jul 7, 2025 | 166.00 | 176.00 | 166.00 | 173.00 | 173.00 | 4.85% | 2,248,100 |
| Jul 4, 2025 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | - | 597,100 |
| Jul 3, 2025 | 165.00 | 167.00 | 162.00 | 165.00 | 165.00 | 0.61% | 1,184,900 |
| Jul 2, 2025 | 165.00 | 167.00 | 163.00 | 164.00 | 164.00 | -0.61% | 1,154,700 |
| Jul 1, 2025 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | -4.62% | 2,083,700 |
| Jun 30, 2025 | 177.00 | 178.00 | 171.00 | 173.00 | 173.00 | -0.57% | 1,416,100 |
| Jun 27, 2025 | 178.00 | 180.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,163,600 |
| Jun 26, 2025 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1.16% | 999,100 |
| Jun 25, 2025 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.70% | 504,800 |
| Jun 24, 2025 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1.73% | 644,900 |
| Jun 23, 2025 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | - | 970,700 |
| Jun 20, 2025 | 176.00 | 178.00 | 172.00 | 173.00 | 173.00 | -1.14% | 1,080,900 |
| Jun 19, 2025 | 177.00 | 181.00 | 175.00 | 175.00 | 175.00 | -0.57% | 1,345,800 |