Sophia Holdings Co.,Ltd. (TYO:6942)
Japan · Delayed Price · Currency is JPY 1,424.00
-1.00 (-0.07%)
Nov 10, 2026, 3:30 PM JST
Sophia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.07% | 2,600 |
| Nov 9, 2026 | 1,421.00 | 1,427.00 | 1,418.00 | 1,425.00 | 1,425.00 | 0.28% | 2,800 |
| Nov 6, 2026 | 1,420.00 | 1,425.00 | 1,410.00 | 1,421.00 | 1,421.00 | -0.91% | 6,000 |
| Nov 5, 2026 | 1,430.00 | 1,434.00 | 1,421.00 | 1,434.00 | 1,434.00 | 0.49% | 2,300 |
| Nov 4, 2026 | 1,429.00 | 1,429.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.14% | 2,500 |
| Nov 2, 2026 | 1,424.00 | 1,429.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.35% | 2,000 |
| Oct 30, 2026 | 1,420.00 | 1,424.00 | 1,419.00 | 1,424.00 | 1,424.00 | 0.28% | 2,200 |
| Oct 29, 2026 | 1,419.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.28% | 1,200 |
| Oct 28, 2026 | 1,415.00 | 1,418.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.07% | 1,300 |
| Oct 27, 2026 | 1,412.00 | 1,425.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.28% | 2,500 |
| Oct 26, 2026 | 1,420.00 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.28% | 2,800 |
| Oct 23, 2026 | 1,411.00 | 1,418.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.14% | 1,300 |
| Oct 22, 2026 | 1,415.00 | 1,416.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.21% | 1,400 |
| Oct 21, 2026 | 1,414.00 | 1,420.00 | 1,414.00 | 1,416.00 | 1,416.00 | 0.14% | 700 |
| Oct 20, 2026 | 1,418.00 | 1,419.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.28% | 800 |
| Oct 19, 2026 | 1,415.00 | 1,418.00 | 1,414.00 | 1,418.00 | 1,418.00 | 0.21% | 1,300 |
| Oct 16, 2026 | 1,411.00 | 1,415.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.28% | 3,500 |
| Oct 15, 2026 | 1,416.00 | 1,418.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.35% | 4,600 |
| Oct 14, 2026 | 1,414.00 | 1,420.00 | 1,414.00 | 1,416.00 | 1,416.00 | 0.21% | 1,700 |
| Oct 13, 2026 | 1,419.00 | 1,419.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.14% | 2,400 |
| Oct 9, 2026 | 1,429.00 | 1,429.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.07% | 2,500 |
| Oct 8, 2026 | 1,418.00 | 1,443.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.35% | 76,900 |
| Oct 7, 2026 | 1,410.00 | 1,419.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.35% | 1,900 |
| Oct 6, 2026 | 1,413.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.21% | 2,700 |
| Oct 5, 2026 | 1,425.00 | 1,425.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.07% | 2,000 |
| Oct 2, 2026 | 1,402.00 | 1,414.00 | 1,402.00 | 1,412.00 | 1,412.00 | 0.71% | 3,600 |
| Oct 1, 2026 | 1,411.00 | 1,411.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.36% | 5,600 |
| Sep 30, 2026 | 1,413.00 | 1,413.00 | 1,406.00 | 1,407.00 | 1,407.00 | 0.07% | 3,600 |
| 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 |