Sourcenext Corporation (TYO:4344)
Japan · Delayed Price · Currency is JPY 121.00
-2.00 (-1.63%)
May 28, 2026, 3:30 PM JST
Sourcenext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | - | -2.44% | 792,200 |
| 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 |
| May 18, 2026 | 127.00 | 132.00 | 126.00 | 129.00 | 129.00 | - | 951,900 |
| May 15, 2026 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | 704,800 |
| May 14, 2026 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | -1.49% | 1,577,600 |
| May 13, 2026 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2.29% | 714,100 |
| May 12, 2026 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 891,400 |
| May 11, 2026 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | -1.53% | 888,000 |
| May 8, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1.55% | 742,500 |
| May 7, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 927,100 |
| May 1, 2026 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.00% | 1,203,500 |
| Apr 30, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 654,200 |
| Apr 28, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 569,700 |
| Apr 27, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 456,800 |
| Apr 24, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 539,400 |
| Apr 23, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -2.34% | 714,700 |
| Apr 22, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | 472,600 |
| Apr 21, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 559,100 |
| Apr 20, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 611,500 |
| Apr 17, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 613,300 |
| Apr 16, 2026 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | 1.59% | 852,900 |
| Apr 15, 2026 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1.61% | 704,200 |
| Apr 14, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 466,400 |
| Apr 13, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 739,700 |
| Apr 10, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -2.38% | 961,000 |
| Apr 9, 2026 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.08% | 715,900 |
| Apr 8, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1.56% | 1,234,700 |
| Apr 7, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 708,500 |
| Apr 6, 2026 | 127.00 | 129.00 | 122.00 | 127.00 | 127.00 | - | 2,265,100 |
| Apr 3, 2026 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2.42% | 864,000 |
| Apr 2, 2026 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | -2.36% | 590,600 |
| Apr 1, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 4.10% | 756,200 |
| Mar 31, 2026 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | - | 665,100 |
| Mar 30, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | 615,400 |
| Mar 27, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 2.46% | 1,420,200 |
| 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 |