Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 1,775.00
-103.00 (-5.48%)
Mar 4, 2026, 3:30 PM JST
Socionext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,846.00 | 1,861.00 | 1,743.00 | 1,775.00 | 1,775.00 | -5.48% | 6,284,200 |
| Mar 3, 2026 | 1,950.00 | 1,959.50 | 1,878.00 | 1,878.00 | 1,878.00 | -3.12% | 4,332,100 |
| Mar 2, 2026 | 1,985.50 | 1,996.50 | 1,935.00 | 1,938.50 | 1,938.50 | -4.20% | 4,191,900 |
| Feb 27, 2026 | 1,957.00 | 2,033.50 | 1,952.00 | 2,023.50 | 2,023.50 | -1.15% | 4,942,400 |
| Feb 26, 2026 | 2,030.00 | 2,062.00 | 1,997.00 | 2,047.00 | 2,047.00 | 2.56% | 4,090,200 |
| Feb 25, 2026 | 1,980.00 | 2,018.00 | 1,963.00 | 1,996.00 | 1,996.00 | 2.60% | 4,519,400 |
| Feb 24, 2026 | 1,933.00 | 1,982.50 | 1,925.00 | 1,945.50 | 1,945.50 | -0.05% | 3,821,200 |
| Feb 20, 2026 | 1,969.50 | 1,970.00 | 1,933.00 | 1,946.50 | 1,946.50 | -1.84% | 3,558,600 |
| Feb 19, 2026 | 2,052.00 | 2,055.00 | 1,981.00 | 1,983.00 | 1,983.00 | -2.17% | 4,736,100 |
| Feb 18, 2026 | 2,092.50 | 2,108.00 | 2,006.50 | 2,027.00 | 2,027.00 | -3.13% | 4,665,500 |
| Feb 17, 2026 | 2,065.00 | 2,093.00 | 2,027.00 | 2,092.50 | 2,092.50 | 1.26% | 3,388,300 |
| Feb 16, 2026 | 2,089.00 | 2,094.50 | 2,063.50 | 2,066.50 | 2,066.50 | -1.24% | 3,287,400 |
| Feb 13, 2026 | 2,023.00 | 2,136.00 | 2,016.00 | 2,092.50 | 2,092.50 | 3.49% | 7,210,500 |
| Feb 12, 2026 | 2,083.00 | 2,086.00 | 2,010.50 | 2,022.00 | 2,022.00 | -4.01% | 6,779,100 |
| Feb 10, 2026 | 2,106.50 | 2,125.50 | 2,096.00 | 2,106.50 | 2,106.50 | -0.21% | 3,841,200 |
| Feb 9, 2026 | 2,153.50 | 2,203.00 | 2,081.50 | 2,111.00 | 2,111.00 | 2.80% | 5,754,700 |
| Feb 6, 2026 | 2,058.00 | 2,081.00 | 2,031.00 | 2,053.50 | 2,053.50 | -1.61% | 4,140,100 |
| Feb 5, 2026 | 2,058.00 | 2,139.00 | 2,045.00 | 2,087.00 | 2,087.00 | 0.97% | 5,528,500 |
| Feb 4, 2026 | 2,073.00 | 2,090.00 | 2,045.00 | 2,067.00 | 2,067.00 | -2.29% | 4,302,800 |
| Feb 3, 2026 | 2,121.50 | 2,130.00 | 2,072.00 | 2,115.50 | 2,115.50 | 1.39% | 5,309,800 |
| Feb 2, 2026 | 2,118.00 | 2,171.00 | 2,025.50 | 2,086.50 | 2,086.50 | 1.21% | 10,985,800 |
| Jan 30, 2026 | 2,044.00 | 2,086.50 | 2,020.00 | 2,061.50 | 2,061.50 | 0.91% | 6,884,500 |
| Jan 29, 2026 | 2,081.50 | 2,097.00 | 2,035.00 | 2,043.00 | 2,043.00 | -1.61% | 4,970,200 |
| Jan 28, 2026 | 2,198.50 | 2,199.00 | 2,049.00 | 2,076.50 | 2,076.50 | -7.36% | 10,167,400 |
| Jan 27, 2026 | 2,235.00 | 2,261.50 | 2,206.50 | 2,241.50 | 2,241.50 | -0.49% | 3,487,800 |
| Jan 26, 2026 | 2,280.00 | 2,299.50 | 2,227.00 | 2,252.50 | 2,252.50 | -5.12% | 5,942,700 |
| Jan 23, 2026 | 2,346.50 | 2,387.50 | 2,318.00 | 2,374.00 | 2,374.00 | 0.57% | 3,593,100 |
| Jan 22, 2026 | 2,330.00 | 2,374.00 | 2,319.50 | 2,360.50 | 2,360.50 | 2.92% | 4,223,900 |
| Jan 21, 2026 | 2,259.00 | 2,302.00 | 2,238.00 | 2,293.50 | 2,293.50 | - | 2,912,200 |
| Jan 20, 2026 | 2,320.00 | 2,325.00 | 2,272.50 | 2,293.50 | 2,293.50 | -0.91% | 2,815,100 |
| Jan 19, 2026 | 2,305.00 | 2,326.50 | 2,245.50 | 2,314.50 | 2,314.50 | -0.90% | 3,896,300 |
| Jan 16, 2026 | 2,352.00 | 2,379.00 | 2,326.00 | 2,335.50 | 2,335.50 | - | 4,267,400 |
| Jan 15, 2026 | 2,328.00 | 2,347.00 | 2,282.00 | 2,335.50 | 2,335.50 | -1.56% | 4,575,700 |
| Jan 14, 2026 | 2,356.50 | 2,382.00 | 2,348.50 | 2,372.50 | 2,372.50 | 1.37% | 4,892,100 |
| Jan 13, 2026 | 2,379.00 | 2,379.00 | 2,317.00 | 2,340.50 | 2,340.50 | 1.10% | 5,025,800 |
| Jan 9, 2026 | 2,272.00 | 2,323.00 | 2,260.00 | 2,315.00 | 2,315.00 | 2.12% | 3,539,600 |
| Jan 8, 2026 | 2,290.00 | 2,316.00 | 2,261.00 | 2,267.00 | 2,267.00 | -1.82% | 3,184,700 |
| Jan 7, 2026 | 2,300.00 | 2,319.50 | 2,277.50 | 2,309.00 | 2,309.00 | 0.35% | 3,677,400 |
| Jan 6, 2026 | 2,303.00 | 2,385.00 | 2,300.00 | 2,301.00 | 2,301.00 | 1.28% | 5,885,800 |
| Jan 5, 2026 | 2,219.00 | 2,293.50 | 2,207.00 | 2,272.00 | 2,272.00 | 3.77% | 4,466,400 |
| Dec 30, 2025 | 2,162.50 | 2,198.50 | 2,159.00 | 2,189.50 | 2,189.50 | 0.32% | 2,571,500 |
| Dec 29, 2025 | 2,205.00 | 2,205.00 | 2,169.00 | 2,182.50 | 2,182.50 | -0.82% | 2,983,600 |
| Dec 26, 2025 | 2,219.00 | 2,223.00 | 2,191.50 | 2,200.50 | 2,200.50 | -0.43% | 3,485,600 |
| Dec 25, 2025 | 2,200.00 | 2,227.50 | 2,196.00 | 2,210.00 | 2,210.00 | 0.50% | 3,052,300 |
| Dec 24, 2025 | 2,189.00 | 2,218.00 | 2,168.00 | 2,199.00 | 2,199.00 | 0.55% | 5,217,500 |
| Dec 23, 2025 | 2,170.00 | 2,187.00 | 2,147.50 | 2,187.00 | 2,187.00 | -0.30% | 3,501,400 |
| Dec 22, 2025 | 2,185.00 | 2,207.00 | 2,146.00 | 2,193.50 | 2,193.50 | 2.62% | 4,076,100 |
| Dec 19, 2025 | 2,138.50 | 2,144.00 | 2,121.00 | 2,137.50 | 2,137.50 | 0.26% | 3,348,700 |
| Dec 18, 2025 | 2,115.50 | 2,150.00 | 2,111.50 | 2,132.00 | 2,132.00 | -1.30% | 2,960,700 |
| Dec 17, 2025 | 2,150.00 | 2,164.00 | 2,124.50 | 2,160.00 | 2,160.00 | 0.51% | 3,057,200 |