Sourcenext Corporation (TYO:4344)
Japan · Delayed Price · Currency is JPY 112.00
+1.00 (0.90%)
Jul 29, 2026, 3:30 PM JST
Sourcenext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | - | 665,000 |
| Jul 27, 2026 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2.78% | 859,300 |
| Jul 24, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 548,800 |
| Jul 23, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 712,700 |
| Jul 22, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 612,700 |
| Jul 21, 2026 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2.86% | 738,000 |
| Jul 17, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 740,700 |
| Jul 16, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 649,000 |
| Jul 15, 2026 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 634,400 |
| Jul 14, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 770,900 |
| Jul 13, 2026 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 1,002,700 |
| Jul 10, 2026 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,133,500 |
| Jul 9, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 720,700 |
| Jul 8, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.96% | 894,800 |
| Jul 7, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 534,600 |
| Jul 6, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 782,000 |
| Jul 3, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 1,010,900 |
| Jul 2, 2026 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,457,900 |
| Jul 1, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | - | 1,258,200 |
| Jun 30, 2026 | 103.00 | 103.00 | 99.00 | 103.00 | 103.00 | 0.98% | 1,130,100 |
| Jun 29, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2.00% | 801,400 |
| Jun 26, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 405,800 |
| Jun 25, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | - | 521,300 |
| Jun 24, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 1,196,800 |
| Jun 23, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 593,600 |
| Jun 22, 2026 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 0.97% | 1,115,900 |
| Jun 19, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 1,168,400 |
| Jun 18, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 1,365,000 |
| Jun 17, 2026 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 1,366,200 |
| Jun 16, 2026 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | -0.97% | 1,153,800 |
| Jun 15, 2026 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | -1.90% | 2,756,200 |
| Jun 12, 2026 | 107.00 | 108.00 | 102.00 | 105.00 | 105.00 | - | 1,194,900 |
| Jun 11, 2026 | 111.00 | 112.00 | 102.00 | 105.00 | 105.00 | -5.41% | 2,456,400 |
| Jun 10, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 966,300 |
| Jun 9, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 777,900 |
| Jun 8, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,046,500 |
| Jun 5, 2026 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 3.60% | 946,200 |
| Jun 4, 2026 | 111.00 | 115.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,218,200 |
| Jun 3, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 1,200,300 |
| Jun 2, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -2.61% | 1,816,200 |
| Jun 1, 2026 | 122.00 | 122.00 | 112.00 | 115.00 | 115.00 | -4.17% | 2,881,400 |
| May 29, 2026 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -0.83% | 986,300 |
| May 28, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 963,000 |
| May 27, 2026 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | -2.38% | 1,032,600 |
| May 26, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 512,500 |
| May 25, 2026 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | -3.03% | 982,000 |
| May 22, 2026 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 567,500 |
| May 21, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 553,600 |
| May 20, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 583,200 |
| May 19, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.10% | 1,011,800 |