Skip to main content
logo
Sokensha Co.,Ltd. (TYO:7413)
Japan flag Japan · Delayed Price · Currency is JPY
2,610.00
+110.00 (4.40%)
Jun 4, 2026, 3:21 PM JST

Sokensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,549.002,650.002,549.002,610.002,610.004.40%1,800
Jun 3, 20262,500.002,500.002,500.002,500.002,500.00-0.40%500
Jun 1, 20262,550.002,550.002,510.002,510.002,510.00-0.44%600
May 27, 20262,521.002,521.002,521.002,521.002,521.000.04%100
May 26, 20262,550.002,550.002,520.002,520.002,520.00-3.08%700
May 25, 20262,600.002,600.002,600.002,600.002,600.001.56%300
May 21, 20262,560.002,560.002,560.002,560.002,560.001.99%100
May 18, 20262,565.002,565.002,510.002,510.002,510.00-2.14%600
May 15, 20262,565.002,565.002,565.002,565.002,565.00-0.47%100
May 14, 20262,573.002,577.002,550.002,577.002,577.00-1.75%800
May 13, 20262,624.002,624.002,623.002,623.002,623.001.43%900
May 11, 20262,586.002,586.002,586.002,586.002,586.000.86%200
May 8, 20262,598.002,598.002,560.002,564.002,564.00-1.31%500
May 7, 20262,565.002,598.002,560.002,598.002,598.001.29%500
May 1, 20262,563.002,565.002,563.002,565.002,565.00-1.31%200
Apr 30, 20262,599.002,599.002,599.002,599.002,599.001.48%100
Apr 28, 20262,561.002,561.002,561.002,561.002,561.00-300
Apr 27, 20262,562.002,562.002,561.002,561.002,561.00-0.04%300
Apr 24, 20262,562.002,562.002,562.002,562.002,562.00-100
Apr 23, 20262,562.002,562.002,562.002,562.002,562.00-200
Apr 22, 20262,562.002,562.002,562.002,562.002,562.00-300
Apr 21, 20262,562.002,562.002,562.002,562.002,562.00-1.58%100
Apr 20, 20262,603.002,603.002,603.002,603.002,603.001.80%100
Apr 17, 20262,557.002,557.002,557.002,557.002,557.00-0.39%100
Apr 16, 20262,610.002,610.002,560.002,567.002,567.00-1.65%600
Apr 15, 20262,610.002,610.002,610.002,610.002,610.00-100
Apr 14, 20262,610.002,610.002,610.002,610.002,610.00-0.11%200
Apr 10, 20262,613.002,613.002,613.002,613.002,613.001.95%300
Apr 8, 20262,552.002,565.002,552.002,563.002,563.002.44%400
Apr 7, 20262,550.002,550.002,502.002,502.002,502.00-1.88%200
Apr 6, 20262,550.002,550.002,510.002,550.002,550.002.00%300
Apr 3, 20262,533.002,533.002,500.002,500.002,500.000.08%200
Apr 2, 20262,531.002,532.002,484.002,498.002,498.00-1.07%1,900
Apr 1, 20262,519.002,550.002,519.002,525.002,525.000.56%700
Mar 31, 20262,583.002,585.002,511.002,511.002,511.001.13%1,500
Mar 30, 20262,620.002,620.002,483.002,483.002,483.00-5.55%3,300
Mar 27, 20262,682.002,710.002,631.002,649.002,629.00-1.23%2,400
Mar 26, 20262,694.002,700.002,682.002,682.002,661.75-0.52%2,700
Mar 25, 20262,700.002,700.002,696.002,696.002,675.65-0.15%1,100
Mar 24, 20262,650.002,700.002,650.002,700.002,679.611.77%200
Mar 23, 20262,653.002,703.002,653.002,653.002,632.97-1.56%800
Mar 19, 20262,750.002,750.002,695.002,695.002,674.65-2.39%1,200
Mar 18, 20262,761.002,761.002,761.002,761.002,740.15-2.27%600
Mar 17, 20262,875.002,875.002,825.002,825.002,803.67-2.32%300
Mar 16, 20262,884.002,892.002,848.002,892.002,870.173.25%300
Mar 13, 20262,820.002,820.002,801.002,801.002,779.85-0.67%400
Mar 11, 20262,820.002,820.002,820.002,820.002,798.710.04%200
Mar 10, 20262,802.002,852.002,802.002,819.002,797.720.68%500
Mar 9, 20262,801.002,801.002,800.002,800.002,778.86-0.25%700
Mar 6, 20262,807.002,807.002,807.002,807.002,785.81-1.68%100