Skip to main content
logo
Socionext Inc. (TYO:6526)
Japan flag Japan · Delayed Price · Currency is JPY
2,149.00
-248.50 (-10.36%)
Jul 28, 2026, 3:30 PM JST

Socionext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,301.002,307.502,139.002,149.002,149.00-10.36%8,439,000
Jul 27, 20262,414.502,447.502,358.002,397.502,397.500.21%6,039,300
Jul 24, 20262,453.002,508.502,369.002,392.502,392.50-3.27%5,886,700
Jul 23, 20262,586.502,648.502,472.502,473.502,473.50-0.52%6,871,700
Jul 22, 20262,522.502,582.502,435.502,486.502,486.500.57%10,243,800
Jul 21, 20262,316.002,492.002,258.002,472.502,472.509.11%8,457,300
Jul 17, 20262,400.002,403.002,215.002,266.002,266.00-8.35%9,789,400
Jul 16, 20262,489.002,525.002,421.002,472.502,472.50-3.87%7,734,700
Jul 15, 20262,600.002,632.002,484.002,572.002,572.00-0.58%9,752,200
Jul 14, 20262,627.002,698.502,551.502,587.002,587.00-3.36%9,070,700
Jul 13, 20262,792.002,912.502,651.002,677.002,677.00-6.07%10,289,200
Jul 10, 20262,763.502,937.502,730.002,850.002,850.007.00%12,771,900
Jul 9, 20262,642.502,719.002,630.002,663.502,663.502.54%7,878,300
Jul 8, 20262,580.002,683.002,538.002,597.502,597.50-1.72%7,981,400
Jul 7, 20262,660.002,721.502,595.002,643.002,643.00-2.11%9,441,600
Jul 6, 20262,880.002,935.002,642.002,700.002,700.00-6.05%11,531,400
Jul 3, 20262,667.502,878.002,588.502,874.002,874.003.85%12,212,600
Jul 2, 20262,677.502,857.502,636.502,767.502,767.501.77%17,865,700
Jul 1, 20262,585.002,772.002,569.502,719.502,719.506.58%10,363,500
Jun 30, 20262,567.502,579.002,419.002,551.502,551.501.35%7,723,500
Jun 29, 20262,552.502,583.002,402.502,517.502,517.50-0.08%8,148,000
Jun 26, 20262,597.502,632.002,465.002,519.502,519.50-6.60%8,872,200
Jun 25, 20262,711.002,715.002,553.502,697.502,697.501.77%9,616,800
Jun 24, 20262,613.502,789.002,596.002,650.502,650.501.36%10,973,500
Jun 23, 20262,721.002,765.002,601.502,615.002,615.00-3.52%10,620,200
Jun 22, 20262,629.502,734.002,590.002,710.502,710.503.06%11,472,400
Jun 19, 20262,682.002,825.502,630.002,630.002,630.001.00%18,410,200
Jun 18, 20262,500.002,763.502,490.002,604.002,604.005.00%14,269,200
Jun 17, 20262,350.002,584.502,340.502,480.002,480.003.33%9,964,500
Jun 16, 20262,423.002,491.002,367.002,400.002,400.00-0.17%7,430,800
Jun 15, 20262,349.002,419.502,226.002,404.002,404.006.14%11,779,200
Jun 12, 20262,394.002,409.502,242.502,265.002,265.00-1.26%7,330,500
Jun 11, 20262,185.502,303.502,152.002,294.002,294.00-0.37%7,559,700
Jun 10, 20262,370.002,421.002,278.002,302.502,302.50-5.73%8,261,900
Jun 9, 20262,512.002,512.502,350.002,442.502,442.50-0.55%7,191,400
Jun 8, 20262,462.002,528.002,418.002,456.002,456.00-10.05%9,310,700
Jun 5, 20262,800.002,815.002,652.002,730.502,730.50-5.14%7,728,700
Jun 4, 20262,950.002,984.502,772.002,878.502,878.50-4.69%9,823,000
Jun 3, 20262,994.503,200.002,957.003,020.003,020.006.04%16,046,900
Jun 2, 20262,812.002,880.502,697.002,848.002,848.00-0.49%8,582,400
Jun 1, 20262,626.502,899.502,615.002,862.002,862.008.61%11,879,500
May 29, 20262,732.502,733.002,595.002,635.002,635.00-1.13%7,214,100
May 28, 20262,759.502,765.002,612.002,665.002,665.00-5.51%9,308,500
May 27, 20262,894.002,894.002,643.502,820.502,820.50-0.83%14,887,800
May 26, 20262,896.002,928.002,785.002,844.002,844.00-1.83%7,990,100
May 25, 20262,811.002,946.002,776.002,897.002,897.006.37%14,348,100
May 22, 20262,737.002,855.002,680.002,723.502,723.503.28%13,823,800
May 21, 20262,266.502,674.002,240.002,637.002,637.0018.97%21,823,100
May 20, 20262,256.002,289.502,162.002,216.502,216.50-3.71%6,237,300
May 19, 20262,410.002,450.002,267.502,302.002,302.00-3.74%8,039,100