Sokensha Co.,Ltd. (TYO:7413)
Japan · Delayed Price · Currency is JPY 2,860.00
+130.00 (4.76%)
Sep 14, 2026, 1:13 PM JST
Sokensha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,740.00 | 2,740.00 | 2,730.00 | 2,730.00 | 2,730.00 | 1.11% | 200 |
| Sep 10, 2026 | 2,699.00 | 2,770.00 | 2,699.00 | 2,700.00 | 2,700.00 | 1.12% | 1,700 |
| Sep 8, 2026 | 2,672.00 | 2,672.00 | 2,670.00 | 2,670.00 | 2,670.00 | -0.56% | 200 |
| Sep 3, 2026 | 2,710.00 | 2,710.00 | 2,670.00 | 2,685.00 | 2,685.00 | -0.59% | 300 |
| Sep 2, 2026 | 2,670.00 | 2,701.00 | 2,670.00 | 2,701.00 | 2,701.00 | 1.16% | 200 |
| Aug 31, 2026 | 2,622.00 | 2,670.00 | 2,622.00 | 2,670.00 | 2,670.00 | 2.10% | 700 |
| Aug 26, 2026 | 2,654.00 | 2,654.00 | 2,615.00 | 2,615.00 | 2,615.00 | -1.77% | 300 |
| Aug 25, 2026 | 2,739.00 | 2,739.00 | 2,662.00 | 2,662.00 | 2,662.00 | -1.41% | 300 |
| Aug 24, 2026 | 2,640.00 | 2,707.00 | 2,640.00 | 2,700.00 | 2,700.00 | 2.27% | 1,300 |
| Aug 19, 2026 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | -0.56% | 100 |
| Aug 18, 2026 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 1.80% | 200 |
| Aug 17, 2026 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | -1.88% | 300 |
| Aug 7, 2026 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 1.92% | 100 |
| Aug 5, 2026 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - | 100 |
| Aug 4, 2026 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | -0.11% | 200 |
| Aug 3, 2026 | 2,655.00 | 2,655.00 | 2,611.00 | 2,611.00 | 2,611.00 | -2.21% | 300 |
| Jul 31, 2026 | 2,700.00 | 2,700.00 | 2,620.00 | 2,670.00 | 2,670.00 | -1.11% | 600 |
| Jul 30, 2026 | 2,620.00 | 2,700.00 | 2,620.00 | 2,700.00 | 2,700.00 | 3.53% | 2,000 |
| Jul 29, 2026 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 1.95% | 100 |
| Jul 28, 2026 | 2,567.00 | 2,567.00 | 2,558.00 | 2,558.00 | 2,558.00 | -0.35% | 800 |
| Jul 27, 2026 | 2,569.00 | 2,591.00 | 2,567.00 | 2,567.00 | 2,567.00 | -1.27% | 1,000 |
| Jul 24, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | -0.80% | 800 |
| Jul 23, 2026 | 2,608.00 | 2,621.00 | 2,603.00 | 2,621.00 | 2,621.00 | - | 300 |
| Jul 22, 2026 | 2,619.00 | 2,621.00 | 2,619.00 | 2,621.00 | 2,621.00 | 0.42% | 300 |
| Jul 21, 2026 | 2,660.00 | 2,660.00 | 2,610.00 | 2,610.00 | 2,610.00 | -0.57% | 200 |
| Jul 16, 2026 | 2,620.00 | 2,625.00 | 2,620.00 | 2,625.00 | 2,625.00 | 1.94% | 300 |
| Jul 15, 2026 | 2,590.00 | 2,590.00 | 2,575.00 | 2,575.00 | 2,575.00 | 0.19% | 400 |
| Jul 14, 2026 | 2,600.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,570.00 | -1.72% | 400 |
| Jul 13, 2026 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 0.58% | 200 |
| Jul 9, 2026 | 2,603.00 | 2,610.00 | 2,600.00 | 2,600.00 | 2,600.00 | -1.22% | 700 |
| Jul 7, 2026 | 2,680.00 | 2,680.00 | 2,632.00 | 2,632.00 | 2,632.00 | -1.79% | 300 |
| Jul 6, 2026 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | - | 100 |
| Jul 3, 2026 | 2,689.00 | 2,690.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2.76% | 1,700 |
| Jul 2, 2026 | 2,660.00 | 2,660.00 | 2,608.00 | 2,608.00 | 2,608.00 | -0.08% | 300 |
| Jul 1, 2026 | 2,716.00 | 2,750.00 | 2,600.00 | 2,610.00 | 2,610.00 | 0.38% | 2,100 |
| Jun 30, 2026 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 200 |
| Jun 29, 2026 | 2,560.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,600.00 | 1.68% | 500 |
| Jun 26, 2026 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 0.67% | 100 |
| Jun 25, 2026 | 2,560.00 | 2,560.00 | 2,540.00 | 2,540.00 | 2,540.00 | -0.39% | 300 |
| Jun 23, 2026 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - | 100 |
| Jun 22, 2026 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - | 100 |
| Jun 18, 2026 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2.00% | 100 |
| Jun 16, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 100 |
| Jun 12, 2026 | 2,500.00 | 2,500.00 | 2,499.00 | 2,500.00 | 2,500.00 | - | 400 |
| Jun 11, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.96% | 200 |
| Jun 9, 2026 | 2,550.00 | 2,550.00 | 2,500.00 | 2,550.00 | 2,550.00 | 4.12% | 300 |
| Jun 8, 2026 | 2,495.00 | 2,495.00 | 2,449.00 | 2,449.00 | 2,449.00 | -1.84% | 800 |
| Jun 5, 2026 | 2,601.00 | 2,601.00 | 2,481.00 | 2,495.00 | 2,495.00 | -4.41% | 2,400 |
| Jun 4, 2026 | 2,549.00 | 2,650.00 | 2,549.00 | 2,610.00 | 2,610.00 | 4.40% | 1,800 |
| Jun 3, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -0.40% | 500 |