Sourcenext Corporation (TYO:4344)
Japan · Delayed Price · Currency is JPY 125.00
+3.00 (2.46%)
Mar 27, 2026, 3:30 PM JST
Sourcenext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | - | 0.82% | 456,000 |
| Mar 26, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.40% | 731,100 |
| Mar 25, 2026 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 1,194,100 |
| Mar 24, 2026 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 3.31% | 1,179,900 |
| Mar 23, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | -1.63% | 1,677,500 |
| Mar 19, 2026 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 3,752,200 |
| Mar 18, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 572,000 |
| Mar 17, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2.42% | 1,177,200 |
| Mar 16, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 697,300 |
| Mar 13, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 727,500 |
| Mar 12, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.60% | 630,000 |
| Mar 11, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 785,600 |
| Mar 10, 2026 | 123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 2.44% | 902,800 |
| Mar 9, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | -1.60% | 1,088,000 |
| Mar 6, 2026 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | - | 942,100 |
| Mar 5, 2026 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2.46% | 1,466,400 |
| Mar 4, 2026 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | -1.61% | 2,201,800 |
| Mar 3, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 1,455,000 |
| Mar 2, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -3.05% | 1,009,000 |
| Feb 27, 2026 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 1,119,400 |
| Feb 26, 2026 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 3.20% | 1,255,700 |
| Feb 25, 2026 | 128.00 | 131.00 | 124.00 | 125.00 | 125.00 | -1.57% | 1,662,400 |
| Feb 24, 2026 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.05% | 1,376,900 |
| Feb 20, 2026 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.96% | 2,026,400 |
| Feb 19, 2026 | 129.00 | 136.00 | 127.00 | 135.00 | 135.00 | 7.14% | 3,249,400 |
| Feb 18, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 0.80% | 3,094,500 |
| Feb 17, 2026 | 130.00 | 130.00 | 122.00 | 125.00 | 125.00 | -4.58% | 3,361,500 |
| Feb 16, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 1,014,500 |
| Feb 13, 2026 | 138.00 | 138.00 | 131.00 | 133.00 | 133.00 | -8.90% | 3,304,600 |
| Feb 12, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -2.67% | 1,695,400 |
| Feb 10, 2026 | 150.00 | 155.00 | 149.00 | 150.00 | 150.00 | 2.04% | 2,091,800 |
| Feb 9, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 916,800 |
| Feb 6, 2026 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | -0.68% | 834,300 |
| Feb 5, 2026 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 2.08% | 1,274,000 |
| Feb 4, 2026 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | - | 1,436,300 |
| Feb 3, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 671,000 |
| Feb 2, 2026 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 0.69% | 826,600 |
| Jan 30, 2026 | 147.00 | 148.00 | 142.00 | 144.00 | 144.00 | -2.70% | 1,469,500 |
| Jan 29, 2026 | 142.00 | 150.00 | 138.00 | 148.00 | 148.00 | 6.47% | 4,350,900 |
| Jan 28, 2026 | 137.00 | 153.00 | 137.00 | 139.00 | 139.00 | - | 5,314,300 |
| Jan 27, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | - | 1,132,100 |
| Jan 26, 2026 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -3.47% | 2,124,800 |
| Jan 23, 2026 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2.13% | 1,392,000 |
| Jan 22, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 1,527,100 |
| Jan 21, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -2.74% | 1,065,100 |
| Jan 20, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 488,200 |
| Jan 19, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -1.34% | 742,900 |
| Jan 16, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.32% | 1,062,200 |
| Jan 15, 2026 | 145.00 | 151.00 | 144.00 | 151.00 | 151.00 | 4.14% | 1,475,300 |
| Jan 14, 2026 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 0.69% | 1,011,100 |