Skip to main content
logo
Socionext Inc. (TYO:6526)
Japan flag Japan · Delayed Price · Currency is JPY
2,905.00
-65.00 (-2.19%)
Oct 17, 2025, 3:30 PM JST

Socionext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,941.002,975.002,867.002,905.002,905.00-2.19%13,749,500
Oct 16, 20252,815.003,009.002,807.502,970.002,970.008.02%21,803,500
Oct 15, 20252,693.002,759.502,667.002,749.502,749.501.70%9,739,100
Oct 14, 20252,823.502,847.002,692.502,703.502,703.50-5.92%13,857,600
Oct 10, 20252,908.003,024.002,828.502,873.502,873.50-0.43%19,011,000
Oct 9, 20252,915.002,959.002,858.002,886.002,886.000.21%10,807,100
Oct 8, 20252,796.502,936.502,754.002,880.002,880.001.62%13,849,600
Oct 7, 20252,995.003,012.002,816.002,834.002,834.00-2.68%14,108,600
Oct 6, 20252,818.502,967.502,802.002,912.002,912.007.87%21,066,600
Oct 3, 20252,721.002,778.502,677.002,699.502,699.501.07%15,368,900
Oct 2, 20252,783.002,825.002,651.502,671.002,671.00-2.27%14,261,700
Oct 1, 20252,840.002,845.002,720.002,733.002,733.00-2.04%11,893,500
Sep 30, 20252,837.002,914.002,786.002,790.002,790.00-0.50%17,400,400
Sep 29, 20252,769.002,840.002,726.002,804.002,804.00-0.43%12,287,700
Sep 26, 20252,875.002,914.502,803.002,816.002,791.00-2.56%14,501,400
Sep 25, 20252,800.002,919.502,791.002,890.002,864.341.42%13,525,500
Sep 24, 20252,969.003,002.002,810.002,849.502,824.20-3.65%22,953,600
Sep 22, 20252,795.002,986.502,775.002,957.502,931.247.41%21,744,800
Sep 19, 20252,897.502,916.002,692.002,753.502,729.05-2.93%16,981,900
Sep 18, 20252,870.002,870.002,795.002,836.502,811.32-0.21%16,585,900
Sep 17, 20252,987.503,010.002,822.502,842.502,817.26-4.85%16,585,900
Sep 16, 20253,038.003,134.002,908.002,987.502,960.982.10%25,595,900
Sep 12, 20252,836.002,939.002,801.502,926.002,900.025.03%19,585,500
Sep 11, 20252,804.002,813.502,725.502,786.002,761.270.36%19,585,500
Sep 10, 20252,811.002,811.002,745.002,776.002,751.36-0.36%9,755,400
Sep 9, 20252,805.002,833.002,768.002,786.002,761.27-0.87%16,986,700
Sep 8, 20252,653.002,838.002,641.002,810.502,785.557.97%23,674,600
Sep 5, 20252,730.002,788.002,601.002,603.002,579.89-2.87%16,052,800
Sep 4, 20252,721.002,735.002,635.502,680.002,656.21-1.18%16,252,400
Sep 3, 20252,630.502,764.002,628.002,712.002,687.921.46%19,036,500
Sep 2, 20252,706.002,742.002,650.002,673.002,649.27-0.58%13,569,100
Sep 1, 20252,820.002,820.502,654.002,688.502,664.63-6.32%17,046,000
Aug 29, 20252,919.003,005.002,870.002,870.002,844.51-0.83%17,476,400
Aug 28, 20252,804.502,894.502,778.002,894.002,868.302.12%14,410,300
Aug 27, 20252,859.002,878.002,825.002,834.002,808.83-0.32%12,252,300
Aug 26, 20252,797.502,881.002,773.002,843.002,817.751.50%18,218,800
Aug 25, 20252,786.002,849.502,766.002,801.002,776.132.94%17,999,000
Aug 22, 20252,700.002,747.002,640.502,721.002,696.841.15%15,645,200
Aug 21, 20252,793.002,814.002,688.002,690.002,666.11-3.74%14,303,500
Aug 20, 20252,915.002,920.002,764.002,794.502,769.68-7.31%15,439,800
Aug 19, 20252,940.003,042.002,924.003,015.002,988.233.01%14,964,400
Aug 18, 20252,982.502,993.002,903.002,927.002,901.01-1.41%11,119,800
Aug 15, 20252,986.003,035.002,957.002,969.002,942.640.75%16,613,400
Aug 14, 20253,131.003,132.002,940.502,947.002,920.83-8.39%17,751,900
Aug 13, 20253,100.003,228.003,078.003,217.003,188.436.31%20,003,400
Aug 12, 20252,950.003,114.002,927.003,026.002,999.133.93%23,027,700
Aug 8, 20252,911.002,924.002,853.502,911.502,885.650.95%17,629,400
Aug 7, 20252,725.502,935.002,718.002,884.002,858.393.91%29,563,500
Aug 6, 20252,879.502,916.502,775.502,775.502,750.85-5.26%22,221,600
Aug 5, 20252,930.003,008.002,828.002,929.502,903.490.34%40,064,100