Sophia Holdings Co.,Ltd. (TYO:6942)
Japan · Delayed Price · Currency is JPY 1,407.00
+1.00 (0.07%)
Sep 30, 2026, 3:30 PM JST
Sophia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,413.00 | 1,413.00 | 1,406.00 | 1,408.00 | 1,408.00 | 0.14% | 3,200 |
| Sep 29, 2026 | 1,391.00 | 1,414.00 | 1,369.00 | 1,406.00 | 1,406.00 | -3.10% | 16,500 |
| Sep 28, 2026 | 1,450.00 | 1,460.00 | 1,445.00 | 1,451.00 | 1,451.00 | 0.07% | 16,900 |
| Sep 25, 2026 | 1,454.00 | 1,454.00 | 1,445.00 | 1,450.00 | 1,450.00 | -0.28% | 6,600 |
| Sep 24, 2026 | 1,450.00 | 1,454.00 | 1,448.00 | 1,454.00 | 1,454.00 | 0.76% | 5,400 |
| Sep 18, 2026 | 1,444.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,443.00 | - | 6,900 |
| Sep 17, 2026 | 1,444.00 | 1,444.00 | 1,440.00 | 1,443.00 | 1,443.00 | 0.21% | 1,200 |
| Sep 16, 2026 | 1,439.00 | 1,444.00 | 1,439.00 | 1,440.00 | 1,440.00 | 0.07% | 1,300 |
| Sep 15, 2026 | 1,438.00 | 1,446.00 | 1,436.00 | 1,439.00 | 1,439.00 | 0.21% | 4,200 |
| Sep 14, 2026 | 1,432.00 | 1,439.00 | 1,432.00 | 1,436.00 | 1,436.00 | 0.28% | 2,100 |
| Sep 11, 2026 | 1,433.00 | 1,436.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.21% | 2,800 |
| Sep 10, 2026 | 1,441.00 | 1,442.00 | 1,432.00 | 1,435.00 | 1,435.00 | -0.49% | 3,800 |
| Sep 9, 2026 | 1,435.00 | 1,442.00 | 1,435.00 | 1,442.00 | 1,442.00 | 0.21% | 2,600 |
| Sep 8, 2026 | 1,444.00 | 1,444.00 | 1,438.00 | 1,439.00 | 1,439.00 | -0.07% | 4,700 |
| Sep 7, 2026 | 1,437.00 | 1,445.00 | 1,428.00 | 1,440.00 | 1,440.00 | 0.07% | 7,700 |
| Sep 4, 2026 | 1,449.00 | 1,449.00 | 1,436.00 | 1,439.00 | 1,439.00 | -0.48% | 6,000 |
| Sep 3, 2026 | 1,460.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | 4,900 |
| Sep 2, 2026 | 1,460.00 | 1,470.00 | 1,459.00 | 1,462.00 | 1,462.00 | 0.14% | 5,000 |
| Sep 1, 2026 | 1,452.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.55% | 5,200 |
| Aug 31, 2026 | 1,450.00 | 1,455.00 | 1,439.00 | 1,452.00 | 1,452.00 | 1.26% | 9,700 |
| Aug 28, 2026 | 1,410.00 | 1,436.00 | 1,410.00 | 1,434.00 | 1,434.00 | 1.99% | 8,000 |
| Aug 27, 2026 | 1,400.00 | 1,415.00 | 1,396.00 | 1,406.00 | 1,406.00 | 0.57% | 9,600 |
| Aug 26, 2026 | 1,390.00 | 1,398.00 | 1,390.00 | 1,398.00 | 1,398.00 | 0.65% | 2,700 |
| Aug 25, 2026 | 1,386.00 | 1,389.00 | 1,386.00 | 1,389.00 | 1,389.00 | 0.22% | 1,700 |
| Aug 24, 2026 | 1,388.00 | 1,389.00 | 1,385.00 | 1,386.00 | 1,386.00 | 0.22% | 2,300 |
| Aug 21, 2026 | 1,384.00 | 1,385.00 | 1,382.00 | 1,383.00 | 1,383.00 | -0.07% | 2,000 |
| Aug 20, 2026 | 1,385.00 | 1,388.00 | 1,382.00 | 1,384.00 | 1,384.00 | - | 3,100 |
| Aug 19, 2026 | 1,382.00 | 1,389.00 | 1,381.00 | 1,384.00 | 1,384.00 | 0.14% | 2,100 |
| Aug 18, 2026 | 1,385.00 | 1,387.00 | 1,380.00 | 1,382.00 | 1,382.00 | - | 2,500 |
| Aug 17, 2026 | 1,382.00 | 1,383.00 | 1,378.00 | 1,382.00 | 1,382.00 | 0.88% | 3,900 |
| Aug 14, 2026 | 1,370.00 | 1,383.00 | 1,368.00 | 1,370.00 | 1,370.00 | -0.36% | 8,100 |
| Aug 13, 2026 | 1,371.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.29% | 2,100 |
| Aug 12, 2026 | 1,375.00 | 1,375.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.07% | 3,000 |
| Aug 10, 2026 | 1,373.00 | 1,380.00 | 1,371.00 | 1,372.00 | 1,372.00 | -0.58% | 8,100 |
| Aug 7, 2026 | 1,380.00 | 1,383.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 1,700 |
| Aug 6, 2026 | 1,380.00 | 1,380.00 | 1,377.00 | 1,380.00 | 1,380.00 | 0.22% | 1,800 |
| Aug 5, 2026 | 1,383.00 | 1,383.00 | 1,376.00 | 1,377.00 | 1,377.00 | -0.07% | 1,800 |
| Aug 4, 2026 | 1,380.00 | 1,384.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.36% | 1,300 |
| Aug 3, 2026 | 1,385.00 | 1,385.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.58% | 3,100 |
| Jul 31, 2026 | 1,377.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.07% | 4,100 |
| Jul 30, 2026 | 1,375.00 | 1,375.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.15% | 1,500 |
| Jul 29, 2026 | 1,372.00 | 1,377.00 | 1,371.00 | 1,372.00 | 1,372.00 | - | 3,200 |
| Jul 28, 2026 | 1,369.00 | 1,372.00 | 1,368.00 | 1,372.00 | 1,372.00 | 0.22% | 2,300 |
| Jul 27, 2026 | 1,370.00 | 1,370.00 | 1,365.00 | 1,369.00 | 1,369.00 | - | 2,800 |
| Jul 24, 2026 | 1,359.00 | 1,369.00 | 1,359.00 | 1,369.00 | 1,369.00 | 0.81% | 1,900 |
| Jul 23, 2026 | 1,362.00 | 1,365.00 | 1,357.00 | 1,358.00 | 1,358.00 | -0.15% | 1,900 |
| Jul 22, 2026 | 1,355.00 | 1,361.00 | 1,353.00 | 1,360.00 | 1,360.00 | 0.59% | 1,100 |
| Jul 21, 2026 | 1,360.00 | 1,360.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | 2,800 |
| Jul 17, 2026 | 1,357.00 | 1,360.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.29% | 2,300 |
| Jul 16, 2026 | 1,357.00 | 1,357.00 | 1,356.00 | 1,356.00 | 1,356.00 | - | 2,000 |