Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 892.00
-8.00 (-0.89%)
Aug 1, 2025, 2:30 PM JST
Sonocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 898.00 | 898.00 | 890.00 | 892.00 | 892.00 | -0.89% | 700 |
| Jul 31, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 100 |
| Jul 30, 2025 | 889.00 | 900.00 | 882.00 | 900.00 | 900.00 | - | 700 |
| Jul 29, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 900 |
| Jul 28, 2025 | 892.00 | 900.00 | 892.00 | 900.00 | 900.00 | 0.90% | 700 |
| Jul 25, 2025 | 889.00 | 892.00 | 889.00 | 892.00 | 892.00 | 1.36% | 1,300 |
| Jul 24, 2025 | 876.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.34% | 1,400 |
| Jul 23, 2025 | 888.00 | 888.00 | 876.00 | 877.00 | 877.00 | -1.24% | 1,700 |
| Jul 22, 2025 | 877.00 | 889.00 | 862.00 | 888.00 | 888.00 | 3.02% | 2,600 |
| Jul 18, 2025 | 884.00 | 886.00 | 862.00 | 862.00 | 862.00 | -2.49% | 1,600 |
| Jul 17, 2025 | 882.00 | 896.00 | 882.00 | 884.00 | 884.00 | 1.03% | 1,500 |
| Jul 16, 2025 | 889.00 | 889.00 | 873.00 | 875.00 | 875.00 | -2.23% | 1,200 |
| Jul 15, 2025 | 909.00 | 909.00 | 861.00 | 895.00 | 895.00 | -1.54% | 4,600 |
| Jul 14, 2025 | 845.00 | 922.00 | 845.00 | 909.00 | 909.00 | 9.65% | 14,600 |
| Jul 11, 2025 | 836.00 | 836.00 | 829.00 | 829.00 | 829.00 | -0.84% | 2,200 |
| Jul 10, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - | 300 |
| Jul 9, 2025 | 835.00 | 836.00 | 835.00 | 836.00 | 836.00 | 0.12% | 500 |
| Jul 8, 2025 | 836.00 | 836.00 | 835.00 | 835.00 | 835.00 | - | 300 |
| Jul 7, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.09% | 2,200 |
| Jul 4, 2025 | 820.00 | 826.00 | 820.00 | 826.00 | 826.00 | 0.73% | 300 |
| Jul 3, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.37% | 100 |
| Jul 2, 2025 | 825.00 | 825.00 | 817.00 | 817.00 | 817.00 | -1.57% | 400 |
| Jul 1, 2025 | 837.00 | 837.00 | 816.00 | 830.00 | 830.00 | - | 1,700 |
| Jun 30, 2025 | 823.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.85% | 1,400 |
| Jun 27, 2025 | 822.00 | 825.00 | 822.00 | 823.00 | 823.00 | 0.12% | 400 |
| Jun 26, 2025 | 823.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.36% | 600 |
| Jun 25, 2025 | 825.00 | 829.00 | 825.00 | 825.00 | 825.00 | - | 400 |
| Jun 24, 2025 | 827.00 | 827.00 | 825.00 | 825.00 | 825.00 | -0.36% | 200 |
| Jun 23, 2025 | 820.00 | 828.00 | 820.00 | 828.00 | 828.00 | 0.98% | 500 |
| Jun 20, 2025 | 825.00 | 825.00 | 814.00 | 820.00 | 820.00 | -0.24% | 1,500 |
| Jun 19, 2025 | 830.00 | 830.00 | 821.00 | 822.00 | 822.00 | -0.96% | 2,600 |
| Jun 18, 2025 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | 0.12% | 500 |
| Jun 17, 2025 | 831.00 | 831.00 | 829.00 | 829.00 | 829.00 | -0.24% | 400 |
| Jun 16, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | -0.12% | 100 |
| Jun 13, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | -0.24% | 100 |
| Jun 12, 2025 | 835.00 | 840.00 | 834.00 | 834.00 | 834.00 | -0.71% | 400 |
| Jun 11, 2025 | 839.00 | 845.00 | 839.00 | 840.00 | 840.00 | -0.59% | 300 |
| Jun 10, 2025 | 844.00 | 845.00 | 844.00 | 845.00 | 845.00 | 0.12% | 400 |
| Jun 9, 2025 | 831.00 | 846.00 | 831.00 | 844.00 | 844.00 | 1.56% | 1,200 |
| Jun 6, 2025 | 834.00 | 834.00 | 831.00 | 831.00 | 831.00 | -1.07% | 400 |
| Jun 5, 2025 | 831.00 | 841.00 | 831.00 | 840.00 | 840.00 | 1.20% | 1,000 |
| Jun 4, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 300 |
| Jun 3, 2025 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | - | 400 |
| Jun 2, 2025 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | 0.12% | 400 |
| May 30, 2025 | 830.00 | 839.00 | 829.00 | 829.00 | 829.00 | - | 700 |
| May 29, 2025 | 824.00 | 829.00 | 822.00 | 829.00 | 829.00 | - | 3,700 |
| May 28, 2025 | 819.00 | 832.00 | 819.00 | 829.00 | 829.00 | 0.85% | 4,100 |
| May 27, 2025 | 822.00 | 837.00 | 822.00 | 822.00 | 822.00 | - | 1,600 |
| May 26, 2025 | 819.00 | 822.00 | 818.00 | 822.00 | 822.00 | 0.24% | 300 |
| May 23, 2025 | 819.00 | 820.00 | 819.00 | 820.00 | 820.00 | 0.12% | 200 |