Sourcenext Corporation (TYO:4344)
Japan · Delayed Price · Currency is JPY 91.00
-3.00 (-3.19%)
Nov 9, 2026, 11:02 AM JST
Sourcenext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 92.00 | 96.00 | 91.00 | 91.00 | 91.00 | -3.19% | 3,423,100 |
| Nov 6, 2026 | 98.00 | 98.00 | 91.00 | 94.00 | 94.00 | -4.08% | 3,076,900 |
| Nov 5, 2026 | 101.00 | 104.00 | 98.00 | 98.00 | 98.00 | -2.00% | 2,987,000 |
| Nov 4, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 1,779,300 |
| Nov 2, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 2,189,000 |
| Oct 30, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 2,865,800 |
| Oct 29, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.88% | 4,031,200 |
| Oct 28, 2026 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | -2.80% | 1,922,200 |
| Oct 27, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 2,335,600 |
| Oct 26, 2026 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 5.83% | 2,438,200 |
| Oct 23, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,614,200 |
| Oct 22, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 1,950,600 |
| Oct 21, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 2,409,800 |
| Oct 20, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 2,686,600 |
| Oct 19, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 3,037,000 |
| 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 |