Sourcenext Corporation (TYO:4344)
Japan · Delayed Price · Currency is JPY 105.00
-1.00 (-0.94%)
Oct 16, 2026, 3:30 PM JST
Sourcenext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 101.00 | 105.00 | 98.00 | 105.00 | 105.00 | -0.94% | 4,304,300 |
| Oct 15, 2026 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 1,979,800 |
| Oct 14, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | 1,841,800 |
| Oct 13, 2026 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 2.80% | 2,898,900 |
| Oct 9, 2026 | 101.00 | 109.00 | 100.00 | 107.00 | 107.00 | 5.94% | 2,924,500 |
| Oct 8, 2026 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | - | 2,555,400 |
| Oct 7, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 1,633,300 |
| Oct 6, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 1,689,200 |
| Oct 5, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 1,889,200 |
| Oct 2, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,124,300 |
| Oct 1, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,214,500 |
| Sep 30, 2026 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 1,279,600 |
| Sep 29, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 1,994,200 |
| Sep 28, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 1,151,100 |
| Sep 25, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 1,790,400 |
| Sep 24, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 2,262,900 |
| Sep 18, 2026 | 107.00 | 110.00 | 103.00 | 103.00 | 103.00 | -2.83% | 2,625,500 |
| Sep 17, 2026 | 107.00 | 108.00 | 101.00 | 106.00 | 106.00 | -0.93% | 3,254,300 |
| Sep 16, 2026 | 110.00 | 112.00 | 104.00 | 107.00 | 107.00 | -4.46% | 3,049,900 |
| Sep 15, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 726,000 |
| Sep 14, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 564,200 |
| Sep 11, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 980,900 |
| Sep 10, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 721,400 |
| Sep 9, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 691,800 |
| Sep 8, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,048,400 |
| Sep 7, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -2.61% | 893,000 |
| Sep 4, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 744,400 |
| Sep 3, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 522,500 |
| Sep 2, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 1,175,100 |
| Sep 1, 2026 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | -0.86% | 1,043,500 |
| Aug 31, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 897,600 |
| Aug 28, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1.72% | 888,200 |
| Aug 27, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 789,800 |
| Aug 26, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,352,400 |
| Aug 25, 2026 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | -0.84% | 1,399,600 |
| Aug 24, 2026 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 4.39% | 2,699,800 |
| Aug 21, 2026 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | -3.39% | 1,601,300 |
| Aug 20, 2026 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 4.42% | 1,729,300 |
| Aug 19, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 1,137,100 |
| Aug 18, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | - | 1,054,900 |
| Aug 17, 2026 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 0.89% | 882,400 |
| Aug 14, 2026 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 1.82% | 1,383,200 |
| Aug 13, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | -0.90% | 1,212,300 |
| Aug 12, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 1,114,800 |
| Aug 10, 2026 | 107.00 | 111.00 | 105.00 | 109.00 | 109.00 | - | 1,309,800 |
| Aug 7, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -1.80% | 783,000 |
| Aug 6, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 678,400 |
| Aug 5, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 534,200 |
| Aug 4, 2026 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 734,600 |
| Aug 3, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 535,900 |