Sougou Shouken Co.,Ltd. (TYO:7850)
Japan · Delayed Price · Currency is JPY 875.00
-2.00 (-0.23%)
Aug 1, 2025, 3:30 PM JST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 874.00 | 876.00 | 870.00 | 875.00 | 875.00 | -0.23% | 8,600 |
| Jul 31, 2025 | 876.00 | 882.00 | 875.00 | 877.00 | 877.00 | 0.23% | 9,500 |
| Jul 30, 2025 | 878.00 | 888.00 | 870.00 | 875.00 | 875.00 | -5.81% | 45,700 |
| Jul 29, 2025 | 911.00 | 932.00 | 911.00 | 929.00 | 909.00 | 0.87% | 26,000 |
| Jul 28, 2025 | 930.00 | 930.00 | 917.00 | 921.00 | 901.17 | 0.55% | 20,700 |
| Jul 25, 2025 | 905.00 | 916.00 | 905.00 | 916.00 | 896.28 | 0.77% | 9,300 |
| Jul 24, 2025 | 908.00 | 916.00 | 908.00 | 909.00 | 889.43 | 0.11% | 11,500 |
| Jul 23, 2025 | 898.00 | 915.00 | 898.00 | 908.00 | 888.45 | 1.11% | 16,400 |
| Jul 22, 2025 | 890.00 | 898.00 | 889.00 | 898.00 | 878.67 | 1.81% | 16,300 |
| Jul 18, 2025 | 890.00 | 890.00 | 870.00 | 882.00 | 863.01 | -1.45% | 24,800 |
| Jul 17, 2025 | 920.00 | 925.00 | 882.00 | 895.00 | 875.73 | 3.59% | 101,000 |
| Jul 16, 2025 | 866.00 | 866.00 | 863.00 | 864.00 | 845.40 | -0.35% | 2,800 |
| Jul 15, 2025 | 866.00 | 870.00 | 865.00 | 867.00 | 848.33 | 0.12% | 2,500 |
| Jul 14, 2025 | 871.00 | 873.00 | 866.00 | 866.00 | 847.36 | -0.35% | 7,900 |
| Jul 11, 2025 | 872.00 | 872.00 | 868.00 | 869.00 | 850.29 | -0.11% | 6,500 |
| Jul 10, 2025 | 873.00 | 873.00 | 870.00 | 870.00 | 851.27 | -0.23% | 1,300 |
| Jul 9, 2025 | 873.00 | 878.00 | 870.00 | 872.00 | 853.23 | 0.11% | 5,500 |
| Jul 8, 2025 | 870.00 | 877.00 | 870.00 | 871.00 | 852.25 | 0.11% | 4,500 |
| Jul 7, 2025 | 872.00 | 875.00 | 870.00 | 870.00 | 851.27 | -0.46% | 2,000 |
| Jul 4, 2025 | 876.00 | 879.00 | 874.00 | 874.00 | 855.18 | -0.11% | 2,800 |
| Jul 3, 2025 | 868.00 | 880.00 | 865.00 | 875.00 | 856.16 | 0.69% | 5,400 |
| Jul 2, 2025 | 871.00 | 880.00 | 869.00 | 869.00 | 850.29 | -0.34% | 5,000 |
| Jul 1, 2025 | 876.00 | 876.00 | 871.00 | 872.00 | 853.23 | -0.91% | 3,200 |
| Jun 30, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 861.05 | -0.68% | 7,200 |
| Jun 27, 2025 | 885.00 | 890.00 | 885.00 | 886.00 | 866.93 | -0.34% | 6,100 |
| Jun 26, 2025 | 886.00 | 890.00 | 883.00 | 889.00 | 869.86 | 0.23% | 9,800 |
| Jun 25, 2025 | 876.00 | 887.00 | 876.00 | 887.00 | 867.90 | 1.14% | 4,500 |
| Jun 24, 2025 | 877.00 | 878.00 | 872.00 | 877.00 | 858.12 | -1.02% | 4,100 |
| Jun 23, 2025 | 881.00 | 887.00 | 878.00 | 886.00 | 866.93 | 0.45% | 1,500 |
| Jun 20, 2025 | 876.00 | 887.00 | 870.00 | 882.00 | 863.01 | 0.34% | 3,600 |
| Jun 19, 2025 | 888.00 | 888.00 | 876.00 | 879.00 | 860.08 | -1.01% | 4,100 |
| Jun 18, 2025 | 889.00 | 889.00 | 875.00 | 888.00 | 868.88 | 0.11% | 3,900 |
| Jun 17, 2025 | 885.00 | 887.00 | 880.00 | 887.00 | 867.90 | 1.14% | 1,700 |
| Jun 16, 2025 | 889.00 | 890.00 | 862.00 | 877.00 | 858.12 | -1.13% | 4,800 |
| Jun 13, 2025 | 899.00 | 901.00 | 884.00 | 887.00 | 867.90 | -0.56% | 13,800 |
| Jun 12, 2025 | 888.00 | 900.00 | 886.00 | 892.00 | 872.80 | 0.79% | 8,300 |
| Jun 11, 2025 | 884.00 | 888.00 | 882.00 | 885.00 | 865.95 | 0.45% | 2,200 |
| Jun 10, 2025 | 887.00 | 887.00 | 881.00 | 881.00 | 862.03 | -0.68% | 300 |
| Jun 9, 2025 | 886.00 | 888.00 | 882.00 | 887.00 | 867.90 | 0.11% | 700 |
| Jun 6, 2025 | 865.00 | 886.00 | 865.00 | 886.00 | 866.93 | 0.68% | 1,100 |
| Jun 5, 2025 | 880.00 | 880.00 | 879.00 | 880.00 | 861.05 | - | 300 |
| Jun 4, 2025 | 886.00 | 886.00 | 869.00 | 880.00 | 861.05 | -0.68% | 600 |
| Jun 3, 2025 | 887.00 | 887.00 | 879.00 | 886.00 | 866.93 | -0.11% | 1,600 |
| Jun 2, 2025 | 853.00 | 887.00 | 853.00 | 887.00 | 867.90 | 3.86% | 5,100 |
| May 30, 2025 | 840.00 | 855.00 | 840.00 | 854.00 | 835.61 | 1.67% | 3,700 |
| May 29, 2025 | 842.00 | 849.00 | 839.00 | 840.00 | 821.92 | -0.24% | 4,300 |
| May 28, 2025 | 839.00 | 846.00 | 839.00 | 842.00 | 823.87 | 0.36% | 1,700 |
| May 27, 2025 | 837.00 | 839.00 | 837.00 | 839.00 | 820.94 | - | 400 |
| May 26, 2025 | 836.00 | 839.00 | 833.00 | 839.00 | 820.94 | -0.47% | 6,700 |
| May 23, 2025 | 836.00 | 843.00 | 836.00 | 843.00 | 824.85 | 1.32% | 3,600 |