Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 2,244.00
-56.00 (-2.43%)
Sep 25, 2026, 3:30 PM JST
Socionext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,265.50 | 2,295.00 | 2,218.00 | 2,244.00 | 2,244.00 | -2.43% | 8,422,200 |
| Sep 24, 2026 | 2,098.00 | 2,300.00 | 2,092.50 | 2,300.00 | 2,300.00 | 15.00% | 18,213,100 |
| Sep 18, 2026 | 1,976.50 | 2,020.50 | 1,943.50 | 2,000.00 | 2,000.00 | 1.78% | 8,137,900 |
| Sep 17, 2026 | 1,949.00 | 2,013.00 | 1,912.50 | 1,965.00 | 1,965.00 | 2.13% | 7,217,600 |
| Sep 16, 2026 | 1,878.50 | 1,930.00 | 1,829.00 | 1,924.00 | 1,924.00 | 1.64% | 5,834,600 |
| Sep 15, 2026 | 1,819.50 | 1,921.00 | 1,816.50 | 1,893.00 | 1,893.00 | 1.80% | 5,126,400 |
| Sep 14, 2026 | 1,801.50 | 1,867.00 | 1,780.50 | 1,859.50 | 1,859.50 | 1.36% | 4,308,200 |
| Sep 11, 2026 | 1,815.00 | 1,844.00 | 1,788.00 | 1,834.50 | 1,834.50 | -2.26% | 6,024,800 |
| Sep 10, 2026 | 1,867.00 | 1,881.00 | 1,832.00 | 1,877.00 | 1,877.00 | 0.54% | 6,140,300 |
| Sep 9, 2026 | 1,925.00 | 1,930.50 | 1,863.50 | 1,867.00 | 1,867.00 | -1.81% | 5,885,100 |
| Sep 8, 2026 | 2,000.00 | 2,014.00 | 1,901.50 | 1,901.50 | 1,901.50 | -4.76% | 4,493,300 |
| Sep 7, 2026 | 1,993.00 | 2,012.00 | 1,962.50 | 1,996.50 | 1,996.50 | 2.18% | 4,571,200 |
| Sep 4, 2026 | 1,935.50 | 1,986.00 | 1,935.50 | 1,954.00 | 1,954.00 | 1.14% | 3,974,100 |
| Sep 3, 2026 | 1,948.50 | 2,002.00 | 1,930.50 | 1,932.00 | 1,932.00 | -0.28% | 4,924,800 |
| Sep 2, 2026 | 1,941.00 | 1,952.00 | 1,916.00 | 1,937.50 | 1,937.50 | -2.93% | 4,203,200 |
| Sep 1, 2026 | 1,975.00 | 2,008.00 | 1,945.00 | 1,996.00 | 1,996.00 | -0.10% | 3,656,100 |
| Aug 31, 2026 | 1,955.00 | 1,998.00 | 1,936.00 | 1,998.00 | 1,998.00 | -0.35% | 5,901,600 |
| Aug 28, 2026 | 2,075.00 | 2,098.00 | 1,991.50 | 2,005.00 | 2,005.00 | -2.65% | 6,729,500 |
| Aug 27, 2026 | 2,049.00 | 2,102.00 | 2,014.00 | 2,059.50 | 2,059.50 | 2.77% | 8,119,500 |
| Aug 26, 2026 | 1,989.50 | 2,018.00 | 1,941.50 | 2,004.00 | 2,004.00 | 2.14% | 5,560,400 |
| Aug 25, 2026 | 1,909.00 | 1,971.00 | 1,904.00 | 1,962.00 | 1,962.00 | 1.90% | 5,265,800 |
| Aug 24, 2026 | 1,950.00 | 1,979.50 | 1,909.00 | 1,925.50 | 1,925.50 | -3.24% | 7,307,300 |
| Aug 21, 2026 | 1,918.00 | 2,043.00 | 1,898.00 | 1,990.00 | 1,990.00 | 2.90% | 9,450,700 |
| Aug 20, 2026 | 1,910.00 | 1,947.00 | 1,882.50 | 1,934.00 | 1,934.00 | 2.06% | 5,372,000 |
| Aug 19, 2026 | 1,940.00 | 1,951.00 | 1,887.00 | 1,895.00 | 1,895.00 | -6.14% | 7,485,800 |
| Aug 18, 2026 | 2,131.50 | 2,139.50 | 2,019.00 | 2,019.00 | 2,019.00 | -5.26% | 5,799,000 |
| Aug 17, 2026 | 2,116.50 | 2,147.00 | 2,081.50 | 2,131.00 | 2,131.00 | 0.59% | 5,806,500 |
| Aug 14, 2026 | 2,051.00 | 2,132.00 | 2,039.00 | 2,118.50 | 2,118.50 | 6.38% | 9,203,900 |
| Aug 13, 2026 | 1,969.50 | 2,036.00 | 1,951.50 | 1,991.50 | 1,991.50 | 1.43% | 10,755,500 |
| Aug 12, 2026 | 1,970.00 | 1,973.00 | 1,922.00 | 1,963.50 | 1,963.50 | -0.23% | 6,727,300 |
| Aug 10, 2026 | 2,021.00 | 2,021.00 | 1,930.50 | 1,968.00 | 1,968.00 | -0.66% | 6,004,600 |
| Aug 7, 2026 | 2,039.00 | 2,039.00 | 1,937.00 | 1,981.00 | 1,981.00 | -1.49% | 6,489,000 |
| Aug 6, 2026 | 2,013.00 | 2,064.00 | 1,994.00 | 2,011.00 | 2,011.00 | -3.78% | 6,764,600 |
| Aug 5, 2026 | 2,105.00 | 2,145.00 | 2,057.00 | 2,090.00 | 2,090.00 | 0.89% | 9,818,500 |
| Aug 4, 2026 | 2,040.00 | 2,099.50 | 2,012.50 | 2,071.50 | 2,071.50 | 2.12% | 8,584,800 |
| Aug 3, 2026 | 1,922.00 | 2,052.00 | 1,887.00 | 2,028.50 | 2,028.50 | 6.07% | 10,874,200 |
| Jul 31, 2026 | 2,026.00 | 2,085.00 | 1,870.00 | 1,912.50 | 1,912.50 | 1.00% | 15,431,200 |
| Jul 30, 2026 | 1,853.00 | 2,013.50 | 1,815.50 | 1,893.50 | 1,893.50 | -6.40% | 17,030,400 |
| Jul 29, 2026 | 2,162.00 | 2,197.50 | 1,963.00 | 2,023.00 | 2,023.00 | -5.86% | 10,795,800 |
| Jul 28, 2026 | 2,301.00 | 2,307.50 | 2,139.00 | 2,149.00 | 2,149.00 | -10.36% | 8,439,000 |
| Jul 27, 2026 | 2,414.50 | 2,447.50 | 2,358.00 | 2,397.50 | 2,397.50 | 0.21% | 6,039,300 |
| Jul 24, 2026 | 2,453.00 | 2,508.50 | 2,369.00 | 2,392.50 | 2,392.50 | -3.27% | 5,886,700 |
| Jul 23, 2026 | 2,586.50 | 2,648.50 | 2,472.50 | 2,473.50 | 2,473.50 | -0.52% | 6,871,700 |
| Jul 22, 2026 | 2,522.50 | 2,582.50 | 2,435.50 | 2,486.50 | 2,486.50 | 0.57% | 10,243,800 |
| Jul 21, 2026 | 2,316.00 | 2,492.00 | 2,258.00 | 2,472.50 | 2,472.50 | 9.11% | 8,457,300 |
| Jul 17, 2026 | 2,400.00 | 2,403.00 | 2,215.00 | 2,266.00 | 2,266.00 | -8.35% | 9,789,400 |
| Jul 16, 2026 | 2,489.00 | 2,525.00 | 2,421.00 | 2,472.50 | 2,472.50 | -3.87% | 7,734,700 |
| Jul 15, 2026 | 2,600.00 | 2,632.00 | 2,484.00 | 2,572.00 | 2,572.00 | -0.58% | 9,752,200 |
| Jul 14, 2026 | 2,627.00 | 2,698.50 | 2,551.50 | 2,587.00 | 2,587.00 | -3.36% | 9,070,700 |
| Jul 13, 2026 | 2,792.00 | 2,912.50 | 2,651.00 | 2,677.00 | 2,677.00 | -6.07% | 10,289,200 |