Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 1,556.50
-54.50 (-3.38%)
Nov 6, 2026, 3:30 PM JST
Socionext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,450.00 | 1,568.50 | 1,449.00 | 1,556.50 | 1,556.50 | -3.38% | 10,034,500 |
| Nov 5, 2026 | 1,700.50 | 1,702.50 | 1,590.00 | 1,611.00 | 1,611.00 | -5.24% | 7,024,700 |
| Nov 4, 2026 | 1,789.50 | 1,795.50 | 1,601.00 | 1,700.00 | 1,700.00 | -6.39% | 9,710,300 |
| Nov 2, 2026 | 1,810.00 | 1,834.00 | 1,788.00 | 1,816.00 | 1,816.00 | -0.44% | 4,775,300 |
| Oct 30, 2026 | 1,922.50 | 1,926.50 | 1,802.00 | 1,824.00 | 1,824.00 | -7.06% | 7,633,700 |
| Oct 29, 2026 | 1,915.00 | 1,983.00 | 1,862.50 | 1,962.50 | 1,962.50 | -0.46% | 13,324,100 |
| Oct 28, 2026 | 1,953.50 | 2,002.00 | 1,931.50 | 1,971.50 | 1,971.50 | 4.06% | 8,327,500 |
| Oct 27, 2026 | 1,932.00 | 1,988.00 | 1,894.50 | 1,894.50 | 1,894.50 | 3.98% | 7,994,400 |
| Oct 26, 2026 | 1,732.00 | 1,839.50 | 1,726.50 | 1,822.00 | 1,822.00 | 3.79% | 7,474,800 |
| Oct 23, 2026 | 1,720.50 | 1,760.50 | 1,663.50 | 1,755.50 | 1,755.50 | -0.34% | 5,108,100 |
| Oct 22, 2026 | 1,858.50 | 1,885.00 | 1,757.00 | 1,761.50 | 1,761.50 | -5.22% | 6,477,900 |
| Oct 21, 2026 | 1,863.50 | 1,883.00 | 1,840.00 | 1,858.50 | 1,858.50 | 1.92% | 4,969,100 |
| Oct 20, 2026 | 1,881.00 | 1,891.00 | 1,815.00 | 1,823.50 | 1,823.50 | -2.77% | 4,105,200 |
| Oct 19, 2026 | 1,840.00 | 1,888.00 | 1,822.50 | 1,875.50 | 1,875.50 | -1.75% | 5,917,900 |
| Oct 16, 2026 | 1,865.50 | 1,922.50 | 1,836.00 | 1,909.00 | 1,909.00 | 4.57% | 5,346,400 |
| Oct 15, 2026 | 1,899.00 | 1,919.00 | 1,814.00 | 1,825.50 | 1,825.50 | -7.76% | 7,104,000 |
| Oct 14, 2026 | 1,950.50 | 2,029.50 | 1,941.50 | 1,979.00 | 1,979.00 | 0.76% | 5,069,800 |
| Oct 13, 2026 | 2,023.50 | 2,037.00 | 1,949.50 | 1,964.00 | 1,964.00 | -6.90% | 5,243,500 |
| Oct 9, 2026 | 2,072.00 | 2,121.50 | 2,059.00 | 2,109.50 | 2,109.50 | -1.43% | 4,358,200 |
| Oct 8, 2026 | 2,211.50 | 2,231.50 | 2,140.00 | 2,140.00 | 2,140.00 | -4.46% | 3,590,000 |
| Oct 7, 2026 | 2,306.00 | 2,334.00 | 2,234.00 | 2,240.00 | 2,240.00 | -0.88% | 4,342,200 |
| Oct 6, 2026 | 2,242.50 | 2,278.00 | 2,226.50 | 2,260.00 | 2,260.00 | 0.11% | 3,259,000 |
| Oct 5, 2026 | 2,270.00 | 2,308.00 | 2,236.50 | 2,257.50 | 2,257.50 | 1.83% | 5,006,900 |
| Oct 2, 2026 | 2,180.50 | 2,231.50 | 2,164.50 | 2,217.00 | 2,217.00 | 1.19% | 4,852,500 |
| Oct 1, 2026 | 2,146.00 | 2,208.00 | 2,128.00 | 2,191.00 | 2,191.00 | 4.46% | 5,204,800 |
| Sep 30, 2026 | 2,128.50 | 2,147.00 | 2,074.00 | 2,097.50 | 2,097.50 | -0.24% | 5,348,700 |
| Sep 29, 2026 | 2,147.50 | 2,152.50 | 2,068.00 | 2,102.50 | 2,102.50 | -0.05% | 6,378,300 |
| Sep 28, 2026 | 2,254.00 | 2,276.50 | 2,113.00 | 2,128.50 | 2,103.50 | -5.15% | 7,622,400 |
| Sep 25, 2026 | 2,265.50 | 2,295.00 | 2,218.00 | 2,244.00 | 2,217.64 | -2.43% | 8,422,200 |
| Sep 24, 2026 | 2,098.00 | 2,300.00 | 2,092.50 | 2,300.00 | 2,272.99 | 15.00% | 18,213,100 |
| Sep 18, 2026 | 1,976.50 | 2,020.50 | 1,943.50 | 2,000.00 | 1,976.51 | 1.78% | 8,137,900 |
| Sep 17, 2026 | 1,949.00 | 2,013.00 | 1,912.50 | 1,965.00 | 1,941.92 | 2.13% | 7,217,600 |
| Sep 16, 2026 | 1,878.50 | 1,930.00 | 1,829.00 | 1,924.00 | 1,901.40 | 1.64% | 5,834,600 |
| Sep 15, 2026 | 1,819.50 | 1,921.00 | 1,816.50 | 1,893.00 | 1,870.77 | 1.80% | 5,126,400 |
| Sep 14, 2026 | 1,801.50 | 1,867.00 | 1,780.50 | 1,859.50 | 1,837.66 | 1.36% | 4,308,200 |
| Sep 11, 2026 | 1,815.00 | 1,844.00 | 1,788.00 | 1,834.50 | 1,812.95 | -2.26% | 6,024,800 |
| Sep 10, 2026 | 1,867.00 | 1,881.00 | 1,832.00 | 1,877.00 | 1,854.95 | 0.54% | 6,140,300 |
| Sep 9, 2026 | 1,925.00 | 1,930.50 | 1,863.50 | 1,867.00 | 1,845.07 | -1.81% | 5,885,100 |
| Sep 8, 2026 | 2,000.00 | 2,014.00 | 1,901.50 | 1,901.50 | 1,879.17 | -4.76% | 4,493,300 |
| Sep 7, 2026 | 1,993.00 | 2,012.00 | 1,962.50 | 1,996.50 | 1,973.05 | 2.18% | 4,571,200 |
| Sep 4, 2026 | 1,935.50 | 1,986.00 | 1,935.50 | 1,954.00 | 1,931.05 | 1.14% | 3,974,100 |
| Sep 3, 2026 | 1,948.50 | 2,002.00 | 1,930.50 | 1,932.00 | 1,909.31 | -0.28% | 4,924,800 |
| Sep 2, 2026 | 1,941.00 | 1,952.00 | 1,916.00 | 1,937.50 | 1,914.74 | -2.93% | 4,203,200 |
| Sep 1, 2026 | 1,975.00 | 2,008.00 | 1,945.00 | 1,996.00 | 1,972.56 | -0.10% | 3,656,100 |
| Aug 31, 2026 | 1,955.00 | 1,998.00 | 1,936.00 | 1,998.00 | 1,974.53 | -0.35% | 5,901,600 |
| Aug 28, 2026 | 2,075.00 | 2,098.00 | 1,991.50 | 2,005.00 | 1,981.45 | -2.65% | 6,729,500 |
| Aug 27, 2026 | 2,049.00 | 2,102.00 | 2,014.00 | 2,059.50 | 2,035.31 | 2.77% | 8,119,500 |
| Aug 26, 2026 | 1,989.50 | 2,018.00 | 1,941.50 | 2,004.00 | 1,980.46 | 2.14% | 5,560,400 |
| Aug 25, 2026 | 1,909.00 | 1,971.00 | 1,904.00 | 1,962.00 | 1,938.96 | 1.90% | 5,265,800 |
| Aug 24, 2026 | 1,950.00 | 1,979.50 | 1,909.00 | 1,925.50 | 1,902.88 | -3.24% | 7,307,300 |