Sophia Holdings Co.,Ltd. (TYO:6942)
Japan · Delayed Price · Currency is JPY 1,439.00
-7.00 (-0.48%)
Sep 4, 2026, 3:30 PM JST
Sophia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,449.00 | 1,449.00 | 1,440.00 | 1,445.00 | - | -0.07% | 2,900 |
| 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 |
| Jul 15, 2026 | 1,348.00 | 1,356.00 | 1,348.00 | 1,356.00 | 1,356.00 | 0.59% | 2,200 |
| Jul 14, 2026 | 1,341.00 | 1,348.00 | 1,341.00 | 1,348.00 | 1,348.00 | 0.60% | 700 |
| Jul 13, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 4,000 |
| Jul 10, 2026 | 1,345.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 600 |
| Jul 9, 2026 | 1,351.00 | 1,354.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.59% | 2,300 |
| Jul 8, 2026 | 1,360.00 | 1,360.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.15% | 1,900 |
| Jul 7, 2026 | 1,348.00 | 1,355.00 | 1,348.00 | 1,355.00 | 1,355.00 | 0.52% | 2,600 |
| Jul 6, 2026 | 1,350.00 | 1,351.00 | 1,348.00 | 1,348.00 | 1,348.00 | - | 2,400 |
| Jul 3, 2026 | 1,345.00 | 1,350.00 | 1,340.00 | 1,348.00 | 1,348.00 | 0.22% | 1,800 |
| Jul 2, 2026 | 1,336.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.75% | 2,100 |
| Jul 1, 2026 | 1,331.00 | 1,337.00 | 1,327.00 | 1,335.00 | 1,335.00 | 0.45% | 2,300 |
| Jun 30, 2026 | 1,330.00 | 1,331.00 | 1,325.00 | 1,329.00 | 1,329.00 | 0.45% | 2,800 |
| Jun 29, 2026 | 1,322.00 | 1,330.00 | 1,321.00 | 1,323.00 | 1,323.00 | 0.53% | 2,200 |
| Jun 26, 2026 | 1,317.00 | 1,324.00 | 1,315.00 | 1,316.00 | 1,316.00 | -0.08% | 2,000 |
| Jun 25, 2026 | 1,320.00 | 1,321.00 | 1,315.00 | 1,317.00 | 1,317.00 | -0.30% | 1,800 |