Skip to main content
logo
Sokensha Co.,Ltd. (TYO:7413)
Japan flag Japan · Delayed Price · Currency is JPY
2,819.00
+19.00 (0.68%)
Mar 10, 2026, 1:12 PM JST

Sokensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,802.002,852.002,802.002,819.002,819.000.68%500
Mar 9, 20262,801.002,801.002,800.002,800.002,800.00-0.25%700
Mar 6, 20262,807.002,807.002,807.002,807.002,807.00-1.68%100
Mar 5, 20262,825.002,859.002,802.002,855.002,855.001.24%1,000
Mar 4, 20262,833.002,833.002,820.002,820.002,820.00-2.19%500
Mar 3, 20262,884.002,884.002,883.002,883.002,883.000.63%200
Mar 2, 20262,850.002,874.002,810.002,865.002,865.000.28%1,200
Feb 27, 20262,853.002,858.002,853.002,857.002,857.00-1.00%500
Feb 26, 20262,890.002,890.002,886.002,886.002,886.00-0.31%200
Feb 25, 20262,895.002,895.002,895.002,895.002,895.001.76%400
Feb 24, 20262,845.002,845.002,845.002,845.002,845.00-0.52%300
Feb 20, 20262,900.002,900.002,860.002,860.002,860.00-1.04%400
Feb 19, 20262,887.002,890.002,887.002,890.002,890.001.76%200
Feb 17, 20262,840.002,840.002,840.002,840.002,840.00-1.73%200
Feb 12, 20262,836.002,890.002,836.002,890.002,890.000.14%1,200
Feb 10, 20262,810.002,886.002,810.002,886.002,886.002.01%400
Feb 9, 20262,727.002,829.002,727.002,829.002,829.004.55%1,400
Feb 5, 20262,664.002,706.002,638.002,706.002,706.001.58%900
Feb 4, 20262,667.002,667.002,664.002,664.002,664.000.34%300
Feb 3, 20262,679.002,679.002,653.002,655.002,655.00-0.90%300
Feb 2, 20262,647.002,680.002,647.002,679.002,679.001.86%1,100
Jan 30, 20262,600.002,681.002,600.002,630.002,630.001.15%2,200
Jan 29, 20262,772.002,772.002,580.002,600.002,600.00-9.47%9,900
Jan 26, 20262,771.002,872.002,771.002,872.002,872.001.02%1,100
Jan 23, 20262,843.002,843.002,843.002,843.002,843.000.96%400
Jan 22, 20262,836.002,885.002,816.002,816.002,816.00-2.43%900
Jan 21, 20262,814.002,886.002,804.002,886.002,886.002.56%800
Jan 20, 20262,813.002,815.002,813.002,814.002,814.000.04%500
Jan 19, 20262,813.002,813.002,813.002,813.002,813.00-200
Jan 16, 20262,813.002,813.002,813.002,813.002,813.000.50%200
Jan 14, 20262,801.002,849.002,799.002,799.002,799.00-1.76%500
Jan 13, 20262,740.002,849.002,740.002,849.002,849.004.28%1,100
Jan 9, 20262,720.002,732.002,720.002,732.002,732.000.85%300
Jan 8, 20262,715.002,719.002,706.002,709.002,709.000.04%700
Jan 7, 20262,709.002,709.002,708.002,708.002,708.000.18%200
Jan 6, 20262,703.002,703.002,703.002,703.002,703.00-100
Jan 5, 20262,686.002,725.002,686.002,703.002,703.00-0.15%800
Dec 30, 20252,707.002,707.002,707.002,707.002,707.001.39%100
Dec 29, 20252,707.002,707.002,670.002,670.002,670.002.42%500
Dec 25, 20252,607.002,607.002,607.002,607.002,607.000.27%400
Dec 23, 20252,586.002,600.002,586.002,600.002,600.000.50%200
Dec 22, 20252,584.002,596.002,584.002,587.002,587.000.12%300
Dec 18, 20252,566.002,584.002,566.002,584.002,584.000.70%1,900
Dec 17, 20252,600.002,600.002,566.002,566.002,566.00-3.90%800
Dec 15, 20252,626.002,670.002,611.002,670.002,670.000.34%1,100
Dec 12, 20252,607.002,711.002,607.002,661.002,661.002.07%800
Dec 11, 20252,618.002,790.002,607.002,607.002,607.000.12%8,800
Dec 10, 20252,604.002,604.002,604.002,604.002,604.00-0.53%100
Dec 9, 20252,618.002,618.002,618.002,618.002,618.00-100
Dec 8, 20252,618.002,618.002,618.002,618.002,618.00-0.27%100