Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 2,425.00
+21.00 (0.87%)
Jun 16, 2026, 2:00 PM JST
Socionext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 2,800.00 | 2,815.00 | 2,652.00 | 2,730.50 | 2,730.50 | -5.14% | 7,728,700 |
| Jun 4, 2026 | 2,950.00 | 2,984.50 | 2,772.00 | 2,878.50 | 2,878.50 | -4.69% | 9,823,000 |
| Jun 3, 2026 | 2,994.50 | 3,200.00 | 2,957.00 | 3,020.00 | 3,020.00 | 6.04% | 16,046,900 |
| Jun 2, 2026 | 2,812.00 | 2,880.50 | 2,697.00 | 2,848.00 | 2,848.00 | -0.49% | 8,582,400 |
| Jun 1, 2026 | 2,626.50 | 2,899.50 | 2,615.00 | 2,862.00 | 2,862.00 | 8.61% | 11,879,500 |
| May 29, 2026 | 2,732.50 | 2,733.00 | 2,595.00 | 2,635.00 | 2,635.00 | -1.13% | 7,214,100 |
| May 28, 2026 | 2,759.50 | 2,765.00 | 2,612.00 | 2,665.00 | 2,665.00 | -5.51% | 9,308,500 |
| May 27, 2026 | 2,894.00 | 2,894.00 | 2,643.50 | 2,820.50 | 2,820.50 | -0.83% | 14,887,800 |
| May 26, 2026 | 2,896.00 | 2,928.00 | 2,785.00 | 2,844.00 | 2,844.00 | -1.83% | 7,990,100 |
| May 25, 2026 | 2,811.00 | 2,946.00 | 2,776.00 | 2,897.00 | 2,897.00 | 6.37% | 14,348,100 |
| May 22, 2026 | 2,737.00 | 2,855.00 | 2,680.00 | 2,723.50 | 2,723.50 | 3.28% | 13,823,800 |
| May 21, 2026 | 2,266.50 | 2,674.00 | 2,240.00 | 2,637.00 | 2,637.00 | 18.97% | 21,823,100 |
| May 20, 2026 | 2,256.00 | 2,289.50 | 2,162.00 | 2,216.50 | 2,216.50 | -3.71% | 6,237,300 |
| May 19, 2026 | 2,410.00 | 2,450.00 | 2,267.50 | 2,302.00 | 2,302.00 | -3.74% | 8,039,100 |
| May 18, 2026 | 2,480.00 | 2,515.50 | 2,360.50 | 2,391.50 | 2,391.50 | -1.42% | 9,340,100 |
| May 15, 2026 | 2,395.00 | 2,555.00 | 2,381.50 | 2,426.00 | 2,426.00 | 5.71% | 19,064,500 |
| May 14, 2026 | 2,236.00 | 2,332.00 | 2,193.00 | 2,295.00 | 2,295.00 | 2.68% | 8,108,000 |
| May 13, 2026 | 2,200.00 | 2,275.50 | 2,156.00 | 2,235.00 | 2,235.00 | -1.32% | 7,793,400 |
| May 12, 2026 | 2,393.00 | 2,410.00 | 2,242.50 | 2,265.00 | 2,265.00 | -4.83% | 11,250,500 |
| May 11, 2026 | 2,270.50 | 2,401.50 | 2,188.50 | 2,380.00 | 2,380.00 | 7.99% | 16,067,100 |
| May 8, 2026 | 2,054.50 | 2,278.50 | 1,982.00 | 2,204.00 | 2,204.00 | 7.49% | 15,929,300 |
| May 7, 2026 | 2,001.00 | 2,077.50 | 1,991.50 | 2,050.50 | 2,050.50 | 6.38% | 12,593,500 |
| May 1, 2026 | 1,832.00 | 1,948.00 | 1,812.00 | 1,927.50 | 1,927.50 | 3.68% | 9,573,400 |
| Apr 30, 2026 | 1,869.00 | 2,013.00 | 1,831.50 | 1,859.00 | 1,859.00 | -7.49% | 18,203,100 |
| Apr 28, 2026 | 2,065.00 | 2,067.00 | 1,983.00 | 2,009.50 | 2,009.50 | -4.31% | 9,324,000 |
| Apr 27, 2026 | 2,096.50 | 2,131.00 | 2,018.50 | 2,100.00 | 2,100.00 | 2.61% | 9,847,400 |
| Apr 24, 2026 | 2,065.50 | 2,069.50 | 1,996.00 | 2,046.50 | 2,046.50 | 2.20% | 9,891,200 |
| Apr 23, 2026 | 1,893.00 | 2,145.50 | 1,892.50 | 2,002.50 | 2,002.50 | 7.09% | 26,203,700 |
| Apr 22, 2026 | 1,850.50 | 1,884.50 | 1,806.50 | 1,870.00 | 1,870.00 | -0.21% | 4,881,200 |
| Apr 21, 2026 | 1,865.00 | 1,893.00 | 1,844.50 | 1,874.00 | 1,874.00 | 1.71% | 3,870,900 |
| Apr 20, 2026 | 1,819.00 | 1,862.00 | 1,795.50 | 1,842.50 | 1,842.50 | 1.77% | 4,248,000 |
| Apr 17, 2026 | 1,830.50 | 1,851.50 | 1,804.00 | 1,810.50 | 1,810.50 | -2.35% | 4,506,800 |
| Apr 16, 2026 | 1,869.00 | 1,878.50 | 1,837.50 | 1,854.00 | 1,854.00 | 0.68% | 4,903,300 |
| Apr 15, 2026 | 1,866.50 | 1,869.00 | 1,825.00 | 1,841.50 | 1,841.50 | 0.63% | 5,341,100 |
| Apr 14, 2026 | 1,827.00 | 1,875.00 | 1,813.00 | 1,830.00 | 1,830.00 | 2.90% | 4,728,400 |
| Apr 13, 2026 | 1,788.00 | 1,814.00 | 1,764.50 | 1,778.50 | 1,778.50 | -1.25% | 3,260,000 |
| Apr 10, 2026 | 1,828.50 | 1,835.00 | 1,785.00 | 1,801.00 | 1,801.00 | -1.58% | 4,768,200 |
| Apr 9, 2026 | 1,910.00 | 1,910.00 | 1,811.00 | 1,830.00 | 1,830.00 | -5.23% | 6,738,500 |
| Apr 8, 2026 | 1,944.50 | 1,957.00 | 1,906.00 | 1,931.00 | 1,931.00 | 3.34% | 5,808,000 |
| Apr 7, 2026 | 1,881.50 | 1,920.00 | 1,861.00 | 1,868.50 | 1,868.50 | 0.11% | 4,198,400 |
| Apr 6, 2026 | 1,874.00 | 1,905.00 | 1,860.50 | 1,866.50 | 1,866.50 | 0.16% | 3,747,100 |
| Apr 3, 2026 | 1,905.00 | 1,912.00 | 1,848.50 | 1,863.50 | 1,863.50 | -0.69% | 5,230,500 |
| Apr 2, 2026 | 2,002.50 | 2,003.00 | 1,856.50 | 1,876.50 | 1,876.50 | -5.82% | 8,210,700 |
| Apr 1, 2026 | 1,951.00 | 2,044.00 | 1,926.50 | 1,992.50 | 1,992.50 | 6.61% | 8,387,100 |