Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 2,035.00
-96.00 (-4.50%)
Aug 18, 2026, 2:45 PM JST
Socionext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,131.50 | 2,139.50 | 2,080.00 | 2,099.50 | - | -1.48% | 2,313,000 |
| 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 |
| Jul 10, 2026 | 2,763.50 | 2,937.50 | 2,730.00 | 2,850.00 | 2,850.00 | 7.00% | 12,771,900 |
| Jul 9, 2026 | 2,642.50 | 2,719.00 | 2,630.00 | 2,663.50 | 2,663.50 | 2.54% | 7,878,300 |
| Jul 8, 2026 | 2,580.00 | 2,683.00 | 2,538.00 | 2,597.50 | 2,597.50 | -1.72% | 7,981,400 |
| Jul 7, 2026 | 2,660.00 | 2,721.50 | 2,595.00 | 2,643.00 | 2,643.00 | -2.11% | 9,441,600 |
| Jul 6, 2026 | 2,880.00 | 2,935.00 | 2,642.00 | 2,700.00 | 2,700.00 | -6.05% | 11,531,400 |
| Jul 3, 2026 | 2,667.50 | 2,878.00 | 2,588.50 | 2,874.00 | 2,874.00 | 3.85% | 12,212,600 |
| Jul 2, 2026 | 2,677.50 | 2,857.50 | 2,636.50 | 2,767.50 | 2,767.50 | 1.77% | 17,865,700 |
| Jul 1, 2026 | 2,585.00 | 2,772.00 | 2,569.50 | 2,719.50 | 2,719.50 | 6.58% | 10,363,500 |
| Jun 30, 2026 | 2,567.50 | 2,579.00 | 2,419.00 | 2,551.50 | 2,551.50 | 1.35% | 7,723,500 |
| Jun 29, 2026 | 2,552.50 | 2,583.00 | 2,402.50 | 2,517.50 | 2,517.50 | -0.08% | 8,148,000 |
| Jun 26, 2026 | 2,597.50 | 2,632.00 | 2,465.00 | 2,519.50 | 2,519.50 | -6.60% | 8,872,200 |
| Jun 25, 2026 | 2,711.00 | 2,715.00 | 2,553.50 | 2,697.50 | 2,697.50 | 1.77% | 9,616,800 |
| Jun 24, 2026 | 2,613.50 | 2,789.00 | 2,596.00 | 2,650.50 | 2,650.50 | 1.36% | 10,973,500 |
| Jun 23, 2026 | 2,721.00 | 2,765.00 | 2,601.50 | 2,615.00 | 2,615.00 | -3.52% | 10,620,200 |
| Jun 22, 2026 | 2,629.50 | 2,734.00 | 2,590.00 | 2,710.50 | 2,710.50 | 3.06% | 11,472,400 |
| Jun 19, 2026 | 2,682.00 | 2,825.50 | 2,630.00 | 2,630.00 | 2,630.00 | 1.00% | 18,410,200 |
| Jun 18, 2026 | 2,500.00 | 2,763.50 | 2,490.00 | 2,604.00 | 2,604.00 | 5.00% | 14,269,200 |
| Jun 17, 2026 | 2,350.00 | 2,584.50 | 2,340.50 | 2,480.00 | 2,480.00 | 3.33% | 9,964,500 |
| Jun 16, 2026 | 2,423.00 | 2,491.00 | 2,367.00 | 2,400.00 | 2,400.00 | -0.17% | 7,430,800 |
| Jun 15, 2026 | 2,349.00 | 2,419.50 | 2,226.00 | 2,404.00 | 2,404.00 | 6.14% | 11,779,200 |
| Jun 12, 2026 | 2,394.00 | 2,409.50 | 2,242.50 | 2,265.00 | 2,265.00 | -1.26% | 7,330,500 |
| Jun 11, 2026 | 2,185.50 | 2,303.50 | 2,152.00 | 2,294.00 | 2,294.00 | -0.37% | 7,559,700 |
| Jun 10, 2026 | 2,370.00 | 2,421.00 | 2,278.00 | 2,302.50 | 2,302.50 | -5.73% | 8,261,900 |
| Jun 9, 2026 | 2,512.00 | 2,512.50 | 2,350.00 | 2,442.50 | 2,442.50 | -0.55% | 7,191,400 |
| Jun 8, 2026 | 2,462.00 | 2,528.00 | 2,418.00 | 2,456.00 | 2,456.00 | -10.05% | 9,310,700 |