Sophia Holdings Co.,Ltd. (TYO:6942)
Japan · Delayed Price · Currency is JPY 1,306.00
+2.00 (0.15%)
Jun 5, 2026, 9:19 AM JST
Sophia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,305.00 | 1,305.00 | 1,303.00 | 1,304.00 | 1,304.00 | 0.08% | 1,000 |
| Jun 3, 2026 | 1,308.00 | 1,308.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.38% | 1,800 |
| Jun 2, 2026 | 1,307.00 | 1,310.00 | 1,305.00 | 1,308.00 | 1,308.00 | 0.08% | 1,500 |
| Jun 1, 2026 | 1,307.00 | 1,316.00 | 1,307.00 | 1,307.00 | 1,307.00 | - | 1,700 |
| May 29, 2026 | 1,309.00 | 1,313.00 | 1,305.00 | 1,307.00 | 1,307.00 | 0.23% | 1,500 |
| May 28, 2026 | 1,304.00 | 1,310.00 | 1,302.00 | 1,304.00 | 1,304.00 | 0.08% | 1,700 |
| May 27, 2026 | 1,315.00 | 1,315.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.69% | 3,200 |
| May 26, 2026 | 1,306.00 | 1,323.00 | 1,306.00 | 1,312.00 | 1,312.00 | 0.46% | 1,200 |
| May 25, 2026 | 1,316.00 | 1,316.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.76% | 3,800 |
| May 22, 2026 | 1,323.00 | 1,323.00 | 1,311.00 | 1,316.00 | 1,316.00 | -1.42% | 2,800 |
| May 21, 2026 | 1,313.00 | 1,340.00 | 1,312.00 | 1,335.00 | 1,335.00 | 1.83% | 5,100 |
| May 20, 2026 | 1,319.00 | 1,319.00 | 1,310.00 | 1,311.00 | 1,311.00 | 0.08% | 1,600 |
| May 19, 2026 | 1,320.00 | 1,320.00 | 1,306.00 | 1,310.00 | 1,310.00 | 0.38% | 1,900 |
| May 18, 2026 | 1,309.00 | 1,319.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.69% | 2,600 |
| May 15, 2026 | 1,300.00 | 1,300.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.69% | 3,400 |
| May 14, 2026 | 1,310.00 | 1,314.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.08% | 2,000 |
| May 13, 2026 | 1,292.00 | 1,319.00 | 1,292.00 | 1,304.00 | 1,304.00 | 1.01% | 7,000 |
| May 12, 2026 | 1,290.00 | 1,293.00 | 1,290.00 | 1,291.00 | 1,291.00 | 0.08% | 1,000 |
| May 11, 2026 | 1,291.00 | 1,293.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 2,000 |
| May 8, 2026 | 1,285.00 | 1,290.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.39% | 3,300 |
| May 7, 2026 | 1,280.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.39% | 2,900 |
| May 1, 2026 | 1,280.00 | 1,295.00 | 1,279.00 | 1,280.00 | 1,280.00 | - | 3,700 |
| Apr 30, 2026 | 1,279.00 | 1,284.00 | 1,279.00 | 1,280.00 | 1,280.00 | 0.23% | 3,300 |
| Apr 28, 2026 | 1,278.00 | 1,278.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.39% | 1,200 |
| Apr 27, 2026 | 1,280.00 | 1,280.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.63% | 4,300 |
| Apr 24, 2026 | 1,281.00 | 1,287.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.08% | 3,400 |
| Apr 23, 2026 | 1,290.00 | 1,290.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.70% | 2,400 |
| Apr 22, 2026 | 1,292.00 | 1,292.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.15% | 1,500 |
| Apr 21, 2026 | 1,283.00 | 1,292.00 | 1,283.00 | 1,292.00 | 1,292.00 | 1.25% | 1,500 |
| Apr 20, 2026 | 1,285.00 | 1,285.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.47% | 2,000 |
| Apr 17, 2026 | 1,271.00 | 1,273.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.08% | 1,600 |
| Apr 16, 2026 | 1,282.00 | 1,282.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.78% | 5,400 |
| Apr 15, 2026 | 1,283.00 | 1,287.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.16% | 3,300 |
| Apr 14, 2026 | 1,291.00 | 1,292.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.39% | 3,100 |
| Apr 13, 2026 | 1,289.00 | 1,291.00 | 1,285.00 | 1,288.00 | 1,288.00 | -0.08% | 4,200 |
| Apr 10, 2026 | 1,287.00 | 1,295.00 | 1,283.00 | 1,289.00 | 1,289.00 | 0.70% | 5,300 |
| Apr 9, 2026 | 1,270.00 | 1,285.00 | 1,269.00 | 1,280.00 | 1,280.00 | 0.95% | 2,900 |
| Apr 8, 2026 | 1,269.00 | 1,269.00 | 1,259.00 | 1,268.00 | 1,268.00 | 1.04% | 4,600 |
| Apr 7, 2026 | 1,255.00 | 1,269.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.08% | 3,600 |
| Apr 6, 2026 | 1,254.00 | 1,255.00 | 1,252.00 | 1,254.00 | 1,254.00 | - | 6,100 |
| Apr 3, 2026 | 1,265.00 | 1,265.00 | 1,250.00 | 1,254.00 | 1,254.00 | -1.18% | 8,300 |
| Apr 2, 2026 | 1,274.00 | 1,276.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.39% | 5,100 |
| Apr 1, 2026 | 1,280.00 | 1,289.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.31% | 6,400 |
| Mar 31, 2026 | 1,290.00 | 1,299.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.93% | 4,800 |
| Mar 30, 2026 | 1,234.00 | 1,290.00 | 1,234.00 | 1,290.00 | 1,290.00 | -5.91% | 20,800 |
| Mar 27, 2026 | 1,375.00 | 1,378.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.29% | 17,900 |
| Mar 26, 2026 | 1,376.00 | 1,378.00 | 1,371.00 | 1,375.00 | 1,375.00 | 0.36% | 6,800 |
| Mar 25, 2026 | 1,368.00 | 1,376.00 | 1,368.00 | 1,370.00 | 1,370.00 | 0.22% | 5,600 |
| Mar 24, 2026 | 1,370.00 | 1,373.00 | 1,366.00 | 1,367.00 | 1,367.00 | -0.07% | 5,400 |
| Mar 23, 2026 | 1,365.00 | 1,373.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.22% | 9,800 |