Socionext Inc. (TYO:6526)
Japan · Delayed Price · Currency is JPY 1,927.50
+68.50 (3.68%)
May 1, 2026, 3:30 PM JST
Socionext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.36% | 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 |
| Mar 10, 2026 | 1,795.50 | 1,824.50 | 1,785.00 | 1,814.00 | 1,791.74 | 4.16% | 4,403,400 |
| Mar 9, 2026 | 1,720.00 | 1,741.50 | 1,678.50 | 1,741.50 | 1,720.13 | -4.91% | 6,057,300 |
| Mar 6, 2026 | 1,819.00 | 1,855.00 | 1,808.50 | 1,831.50 | 1,809.02 | -0.22% | 3,256,400 |
| Mar 5, 2026 | 1,841.00 | 1,865.50 | 1,806.50 | 1,835.50 | 1,812.97 | 3.41% | 3,830,200 |
| Mar 4, 2026 | 1,846.00 | 1,861.00 | 1,743.00 | 1,775.00 | 1,753.22 | -5.48% | 6,284,200 |
| Mar 3, 2026 | 1,950.00 | 1,959.50 | 1,878.00 | 1,878.00 | 1,854.95 | -3.12% | 4,332,100 |
| Mar 2, 2026 | 1,985.50 | 1,996.50 | 1,935.00 | 1,938.50 | 1,914.71 | -4.20% | 4,191,900 |
| Feb 27, 2026 | 1,957.00 | 2,033.50 | 1,952.00 | 2,023.50 | 1,998.67 | -1.15% | 4,942,400 |
| Feb 26, 2026 | 2,030.00 | 2,062.00 | 1,997.00 | 2,047.00 | 2,021.88 | 2.56% | 4,090,200 |
| Feb 25, 2026 | 1,980.00 | 2,018.00 | 1,963.00 | 1,996.00 | 1,971.50 | 2.60% | 4,519,400 |
| Feb 24, 2026 | 1,933.00 | 1,982.50 | 1,925.00 | 1,945.50 | 1,921.62 | -0.05% | 3,821,200 |
| Feb 20, 2026 | 1,969.50 | 1,970.00 | 1,933.00 | 1,946.50 | 1,922.61 | -1.84% | 3,558,600 |
| Feb 19, 2026 | 2,052.00 | 2,055.00 | 1,981.00 | 1,983.00 | 1,958.66 | -2.17% | 4,736,100 |
| Feb 18, 2026 | 2,092.50 | 2,108.00 | 2,006.50 | 2,027.00 | 2,002.12 | -3.13% | 4,665,500 |