Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 2,812.50
-31.50 (-1.11%)
May 27, 2026, 9:15 AM JST
Socionext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,878.00 | 1,953.00 | 1,858.00 | 1,869.00 | 1,869.00 | -2.02% | 5,798,400 |
| Mar 30, 2026 | 1,899.00 | 1,920.00 | 1,851.50 | 1,907.50 | 1,907.50 | -5.19% | 7,581,800 |
| Mar 27, 2026 | 1,987.00 | 2,061.50 | 1,936.50 | 2,037.00 | 2,012.00 | 2.52% | 9,862,500 |
| Mar 26, 2026 | 1,869.00 | 2,095.00 | 1,866.00 | 1,987.00 | 1,962.61 | 6.48% | 17,225,200 |
| Mar 25, 2026 | 1,814.00 | 1,924.50 | 1,808.50 | 1,866.00 | 1,843.10 | 3.96% | 6,120,400 |
| Mar 24, 2026 | 1,790.00 | 1,806.50 | 1,756.00 | 1,795.00 | 1,772.97 | 2.87% | 3,503,400 |
| Mar 23, 2026 | 1,700.00 | 1,772.50 | 1,695.50 | 1,745.00 | 1,723.58 | 0.69% | 4,944,200 |
| Mar 19, 2026 | 1,776.50 | 1,781.50 | 1,733.00 | 1,733.00 | 1,711.73 | -4.33% | 3,602,000 |
| Mar 18, 2026 | 1,782.00 | 1,811.50 | 1,762.50 | 1,811.50 | 1,789.27 | 1.97% | 3,291,200 |
| Mar 17, 2026 | 1,790.00 | 1,793.50 | 1,749.00 | 1,776.50 | 1,754.70 | 0.28% | 2,654,100 |
| Mar 16, 2026 | 1,765.00 | 1,803.50 | 1,735.00 | 1,771.50 | 1,749.76 | 0.71% | 3,187,900 |
| Mar 13, 2026 | 1,750.50 | 1,805.50 | 1,747.50 | 1,759.00 | 1,737.41 | -1.59% | 3,584,600 |
| Mar 12, 2026 | 1,790.00 | 1,812.00 | 1,772.00 | 1,787.50 | 1,765.56 | -2.05% | 3,305,300 |
| Mar 11, 2026 | 1,840.00 | 1,867.50 | 1,825.00 | 1,825.00 | 1,802.60 | 0.61% | 3,118,600 |