Sophia Holdings Co.,Ltd. (TYO:6942)
Japan · Delayed Price · Currency is JPY 1,229.00
+6.00 (0.49%)
At close: Jan 23, 2026
Sophia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,232.00 | 1,232.00 | 1,223.00 | 1,229.00 | 1,229.00 | 0.49% | 2,700 |
| Jan 22, 2026 | 1,230.00 | 1,234.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.49% | 3,700 |
| Jan 21, 2026 | 1,215.00 | 1,230.00 | 1,215.00 | 1,229.00 | 1,229.00 | 1.24% | 5,100 |
| Jan 20, 2026 | 1,211.00 | 1,214.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.17% | 5,800 |
| Jan 19, 2026 | 1,211.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.17% | 4,100 |
| Jan 16, 2026 | 1,210.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,210.00 | 0.08% | 4,100 |
| Jan 15, 2026 | 1,206.00 | 1,209.00 | 1,206.00 | 1,209.00 | 1,209.00 | 0.25% | 1,800 |
| Jan 14, 2026 | 1,208.00 | 1,210.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.08% | 4,000 |
| Jan 13, 2026 | 1,210.00 | 1,210.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.25% | 5,900 |
| Jan 9, 2026 | 1,210.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,210.00 | - | 2,600 |
| Jan 8, 2026 | 1,210.00 | 1,210.00 | 1,207.00 | 1,210.00 | 1,210.00 | - | 3,300 |
| Jan 7, 2026 | 1,210.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,210.00 | - | 3,800 |
| Jan 6, 2026 | 1,209.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0.50% | 3,200 |
| Jan 5, 2026 | 1,207.00 | 1,209.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.17% | 6,200 |
| Dec 30, 2025 | 1,207.00 | 1,208.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.08% | 2,700 |
| Dec 29, 2025 | 1,208.00 | 1,208.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.25% | 8,000 |
| Dec 26, 2025 | 1,202.00 | 1,206.00 | 1,202.00 | 1,204.00 | 1,204.00 | 0.17% | 3,100 |
| Dec 25, 2025 | 1,208.00 | 1,208.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.33% | 3,600 |
| Dec 24, 2025 | 1,207.00 | 1,207.00 | 1,203.00 | 1,206.00 | 1,206.00 | 0.50% | 2,500 |
| Dec 23, 2025 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 3,200 |
| Dec 22, 2025 | 1,198.00 | 1,200.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.08% | 2,500 |
| Dec 19, 2025 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 2,300 |
| Dec 18, 2025 | 1,196.00 | 1,201.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.08% | 1,700 |
| Dec 17, 2025 | 1,197.00 | 1,201.00 | 1,195.00 | 1,201.00 | 1,201.00 | 0.25% | 2,600 |
| Dec 16, 2025 | 1,199.00 | 1,199.00 | 1,197.00 | 1,198.00 | 1,198.00 | -0.17% | 1,000 |
| Dec 15, 2025 | 1,197.00 | 1,201.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.25% | 1,200 |
| Dec 12, 2025 | 1,201.00 | 1,201.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.33% | 3,100 |
| Dec 11, 2025 | 1,197.00 | 1,201.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.50% | 1,600 |
| Dec 10, 2025 | 1,197.00 | 1,198.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.17% | 5,400 |
| Dec 9, 2025 | 1,197.00 | 1,205.00 | 1,195.00 | 1,197.00 | 1,197.00 | - | 3,900 |
| Dec 8, 2025 | 1,200.00 | 1,201.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.25% | 5,700 |
| Dec 5, 2025 | 1,201.00 | 1,206.00 | 1,198.00 | 1,200.00 | 1,200.00 | - | 2,600 |
| Dec 4, 2025 | 1,201.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 3,800 |
| Dec 3, 2025 | 1,205.00 | 1,206.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.25% | 1,500 |
| Dec 2, 2025 | 1,204.00 | 1,206.00 | 1,200.00 | 1,204.00 | 1,204.00 | - | 1,700 |
| Dec 1, 2025 | 1,211.00 | 1,211.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.25% | 2,200 |
| Nov 28, 2025 | 1,202.00 | 1,209.00 | 1,201.00 | 1,207.00 | 1,207.00 | 0.58% | 3,000 |
| Nov 27, 2025 | 1,200.00 | 1,202.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1,900 |
| Nov 26, 2025 | 1,200.00 | 1,204.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.17% | 2,100 |
| Nov 25, 2025 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.08% | 1,600 |
| Nov 21, 2025 | 1,200.00 | 1,202.00 | 1,197.00 | 1,199.00 | 1,199.00 | -0.25% | 4,400 |
| Nov 20, 2025 | 1,200.00 | 1,203.00 | 1,197.00 | 1,202.00 | 1,202.00 | 0.42% | 1,400 |
| Nov 19, 2025 | 1,197.00 | 1,201.00 | 1,197.00 | 1,197.00 | 1,197.00 | - | 1,500 |
| Nov 18, 2025 | 1,199.00 | 1,199.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.17% | 2,600 |
| Nov 17, 2025 | 1,200.00 | 1,202.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 2,200 |
| Nov 14, 2025 | 1,200.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 2,700 |
| Nov 13, 2025 | 1,204.00 | 1,204.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.25% | 2,300 |
| Nov 12, 2025 | 1,203.00 | 1,204.00 | 1,201.00 | 1,204.00 | 1,204.00 | 0.08% | 900 |
| Nov 11, 2025 | 1,203.00 | 1,204.00 | 1,201.00 | 1,203.00 | 1,203.00 | - | 2,000 |
| Nov 10, 2025 | 1,205.00 | 1,206.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.08% | 2,000 |