Sourcenext Corporation (TYO:4344)
Japan · Delayed Price · Currency is JPY 111.00
-1.00 (-0.89%)
Sep 8, 2026, 9:30 AM JST
Sourcenext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,317,200 |
| 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 |
| Jul 31, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 598,500 |
| Jul 30, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 1,070,200 |
| Jul 29, 2026 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 802,300 |
| 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 |