Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 1,987.00
+121.00 (6.48%)
At close: Mar 26, 2026
Socionext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,869.00 | 2,095.00 | 1,866.00 | 1,971.50 | - | 5.65% | 12,991,300 |
| Mar 25, 2026 | 1,814.00 | 1,924.50 | 1,808.50 | 1,866.00 | 1,866.00 | 3.96% | 6,120,400 |
| Mar 24, 2026 | 1,790.00 | 1,806.50 | 1,756.00 | 1,795.00 | 1,795.00 | 2.87% | 3,503,400 |
| Mar 23, 2026 | 1,700.00 | 1,772.50 | 1,695.50 | 1,745.00 | 1,745.00 | 0.69% | 4,944,200 |
| Mar 19, 2026 | 1,776.50 | 1,781.50 | 1,733.00 | 1,733.00 | 1,733.00 | -4.33% | 3,602,000 |
| Mar 18, 2026 | 1,782.00 | 1,811.50 | 1,762.50 | 1,811.50 | 1,811.50 | 1.97% | 3,291,200 |
| Mar 17, 2026 | 1,790.00 | 1,793.50 | 1,749.00 | 1,776.50 | 1,776.50 | 0.28% | 2,654,100 |
| Mar 16, 2026 | 1,765.00 | 1,803.50 | 1,735.00 | 1,771.50 | 1,771.50 | 0.71% | 3,187,900 |
| Mar 13, 2026 | 1,750.50 | 1,805.50 | 1,747.50 | 1,759.00 | 1,759.00 | -1.59% | 3,584,600 |
| Mar 12, 2026 | 1,790.00 | 1,812.00 | 1,772.00 | 1,787.50 | 1,787.50 | -2.05% | 3,305,300 |
| Mar 11, 2026 | 1,840.00 | 1,867.50 | 1,825.00 | 1,825.00 | 1,825.00 | 0.61% | 3,118,600 |
| Mar 10, 2026 | 1,795.50 | 1,824.50 | 1,785.00 | 1,814.00 | 1,814.00 | 4.16% | 4,403,400 |
| Mar 9, 2026 | 1,720.00 | 1,741.50 | 1,678.50 | 1,741.50 | 1,741.50 | -4.91% | 6,057,300 |
| Mar 6, 2026 | 1,819.00 | 1,855.00 | 1,808.50 | 1,831.50 | 1,831.50 | -0.22% | 3,256,400 |
| Mar 5, 2026 | 1,841.00 | 1,865.50 | 1,806.50 | 1,835.50 | 1,835.50 | 3.41% | 3,830,200 |
| 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 |