Skip to main content
logo
Socionext Inc. (TYO:6526)
Japan flag Japan · Delayed Price · Currency is JPY
2,741.50
-95.00 (-3.35%)
Sep 19, 2025, 1:45 PM JST

Socionext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,897.502,916.002,799.002,822.00--0.51%6,351,700
Sep 18, 20252,870.002,870.002,795.002,836.502,836.50-0.21%16,585,900
Sep 17, 20252,987.503,010.002,822.502,842.502,842.50-4.85%15,383,900
Sep 16, 20253,038.003,134.002,908.002,987.502,987.502.10%25,595,900
Sep 12, 20252,836.002,939.002,801.502,926.002,926.005.03%19,585,500
Sep 11, 20252,804.002,813.502,725.502,786.002,786.000.36%14,704,500
Sep 10, 20252,811.002,811.002,745.002,776.002,776.00-0.36%9,755,400
Sep 9, 20252,805.002,833.002,768.002,786.002,786.00-0.87%16,986,700
Sep 8, 20252,653.002,838.002,641.002,810.502,810.507.97%23,674,600
Sep 5, 20252,730.002,788.002,601.002,603.002,603.00-2.87%16,052,800
Sep 4, 20252,721.002,735.002,635.502,680.002,680.00-1.18%16,252,400
Sep 3, 20252,630.502,764.002,628.002,712.002,712.001.46%19,036,500
Sep 2, 20252,706.002,742.002,650.002,673.002,673.00-0.58%13,569,100
Sep 1, 20252,820.002,820.502,654.002,688.502,688.50-6.32%17,046,000
Aug 29, 20252,919.003,005.002,870.002,870.002,870.00-0.83%17,476,400
Aug 28, 20252,804.502,894.502,778.002,894.002,894.002.12%14,410,300
Aug 27, 20252,859.002,878.002,825.002,834.002,834.00-0.32%12,252,300
Aug 26, 20252,797.502,881.002,773.002,843.002,843.001.50%18,218,800
Aug 25, 20252,786.002,849.502,766.002,801.002,801.002.94%17,999,000
Aug 22, 20252,700.002,747.002,640.502,721.002,721.001.15%15,645,200
Aug 21, 20252,793.002,814.002,688.002,690.002,690.00-3.74%14,303,500
Aug 20, 20252,915.002,920.002,764.002,794.502,794.50-7.31%15,439,800
Aug 19, 20252,940.003,042.002,924.003,015.003,015.003.01%14,964,400
Aug 18, 20252,982.502,993.002,903.002,927.002,927.00-1.41%11,119,800
Aug 15, 20252,986.003,035.002,957.002,969.002,969.000.75%16,613,400
Aug 14, 20253,131.003,132.002,940.502,947.002,947.00-8.39%17,751,900
Aug 13, 20253,100.003,228.003,078.003,217.003,217.006.31%20,003,400
Aug 12, 20252,950.003,114.002,927.003,026.003,026.003.93%23,027,700
Aug 8, 20252,911.002,924.002,853.502,911.502,911.500.95%17,629,400
Aug 7, 20252,725.502,935.002,718.002,884.002,884.003.91%29,563,500
Aug 6, 20252,879.502,916.502,775.502,775.502,775.50-5.26%22,221,600
Aug 5, 20252,930.003,008.002,828.002,929.502,929.500.34%40,064,100
Aug 4, 20252,730.502,941.502,712.002,919.502,919.504.81%39,378,800
Aug 1, 20252,680.002,799.002,513.002,785.502,785.50-4.11%48,251,100
Jul 31, 20252,892.002,946.502,876.002,905.002,905.001.93%15,520,900
Jul 30, 20252,830.002,876.502,813.002,850.002,850.001.48%10,217,600
Jul 29, 20252,900.002,909.502,787.002,808.502,808.50-3.45%15,825,700
Jul 28, 20252,847.502,918.002,822.502,909.002,909.001.52%12,849,800
Jul 25, 20252,856.502,894.002,813.502,865.502,865.500.49%15,018,900
Jul 24, 20252,810.002,899.502,785.002,851.502,851.502.85%19,815,000
Jul 23, 20252,800.002,808.502,673.502,772.502,772.500.62%14,128,500
Jul 22, 20252,735.002,767.502,694.002,755.502,755.501.29%11,823,500
Jul 18, 20252,698.002,739.002,659.002,720.502,720.50-0.29%15,516,900
Jul 17, 20252,555.002,793.502,533.002,728.502,728.506.42%23,951,600
Jul 16, 20252,615.002,631.002,562.502,564.002,564.00-1.38%11,972,200
Jul 15, 20252,563.502,605.002,537.002,600.002,600.000.97%11,318,700
Jul 14, 20252,597.002,614.502,545.002,575.002,575.00-1.06%11,197,700
Jul 11, 20252,694.502,698.502,591.002,602.502,602.50-2.51%11,887,400
Jul 10, 20252,592.502,679.002,564.502,669.502,669.503.51%18,454,300
Jul 9, 20252,669.502,672.002,526.502,579.002,579.00-2.33%17,994,700