Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 1,075.00
-4.00 (-0.37%)
Mar 6, 2026, 3:30 PM JST
Sonocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,059.00 | 1,083.00 | 1,059.00 | 1,075.00 | 1,075.00 | -0.37% | 1,300 |
| Mar 5, 2026 | 1,091.00 | 1,096.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.75% | 2,200 |
| Mar 4, 2026 | 1,116.00 | 1,116.00 | 1,057.00 | 1,071.00 | 1,071.00 | -4.80% | 4,500 |
| Mar 3, 2026 | 1,139.00 | 1,140.00 | 1,124.00 | 1,125.00 | 1,125.00 | -2.26% | 2,800 |
| Mar 2, 2026 | 1,168.00 | 1,168.00 | 1,126.00 | 1,151.00 | 1,151.00 | 0.52% | 2,200 |
| Feb 27, 2026 | 1,140.00 | 1,148.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 2,300 |
| Feb 26, 2026 | 1,132.00 | 1,155.00 | 1,132.00 | 1,140.00 | 1,140.00 | 0.88% | 3,000 |
| Feb 25, 2026 | 1,112.00 | 1,143.00 | 1,112.00 | 1,130.00 | 1,130.00 | 1.62% | 2,200 |
| Feb 24, 2026 | 1,180.00 | 1,180.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.71% | 1,800 |
| Feb 20, 2026 | 1,118.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,120.00 | -0.18% | 1,800 |
| Feb 19, 2026 | 1,138.00 | 1,138.00 | 1,119.00 | 1,122.00 | 1,122.00 | -2.01% | 2,200 |
| Feb 18, 2026 | 1,098.00 | 1,145.00 | 1,098.00 | 1,145.00 | 1,145.00 | 3.34% | 3,300 |
| Feb 17, 2026 | 1,119.00 | 1,119.00 | 1,096.00 | 1,108.00 | 1,108.00 | -0.63% | 6,700 |
| Feb 16, 2026 | 1,137.00 | 1,137.00 | 1,108.00 | 1,115.00 | 1,115.00 | -2.11% | 4,500 |
| Feb 13, 2026 | 1,110.00 | 1,139.00 | 1,103.00 | 1,139.00 | 1,139.00 | 4.88% | 5,300 |
| Feb 12, 2026 | 1,147.00 | 1,147.00 | 1,083.00 | 1,086.00 | 1,086.00 | -5.32% | 9,500 |
| Feb 10, 2026 | 1,180.00 | 1,210.00 | 1,050.00 | 1,147.00 | 1,147.00 | -4.42% | 43,700 |
| Feb 9, 2026 | 1,299.00 | 1,330.00 | 1,188.00 | 1,200.00 | 1,200.00 | 7.72% | 41,400 |
| Feb 6, 2026 | 1,130.00 | 1,140.00 | 1,100.00 | 1,114.00 | 1,114.00 | -3.13% | 5,100 |
| Feb 5, 2026 | 1,090.00 | 1,159.00 | 1,090.00 | 1,150.00 | 1,150.00 | 8.49% | 7,400 |
| Feb 4, 2026 | 1,068.00 | 1,068.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.12% | 1,100 |
| Feb 3, 2026 | 1,062.00 | 1,072.00 | 1,040.00 | 1,072.00 | 1,072.00 | 0.94% | 2,500 |
| Feb 2, 2026 | 1,041.00 | 1,068.00 | 1,041.00 | 1,062.00 | 1,062.00 | 2.41% | 2,500 |
| Jan 30, 2026 | 1,026.00 | 1,037.00 | 1,015.00 | 1,037.00 | 1,037.00 | 1.07% | 4,400 |
| Jan 29, 2026 | 1,048.00 | 1,048.00 | 1,025.00 | 1,026.00 | 1,026.00 | -3.93% | 5,900 |
| Jan 28, 2026 | 1,127.00 | 1,127.00 | 1,052.00 | 1,068.00 | 1,068.00 | -4.73% | 12,700 |
| Jan 27, 2026 | 1,131.00 | 1,132.00 | 1,090.00 | 1,121.00 | 1,121.00 | 2.00% | 8,000 |
| Jan 26, 2026 | 1,133.00 | 1,133.00 | 1,084.00 | 1,099.00 | 1,099.00 | -5.67% | 19,600 |
| Jan 23, 2026 | 1,089.00 | 1,349.00 | 1,075.00 | 1,165.00 | 1,165.00 | 11.06% | 128,800 |
| Jan 22, 2026 | 947.00 | 1,074.00 | 947.00 | 1,049.00 | 1,049.00 | 10.77% | 7,400 |
| Jan 21, 2026 | 940.00 | 947.00 | 932.00 | 947.00 | 947.00 | 0.42% | 500 |
| Jan 20, 2026 | 947.00 | 950.00 | 943.00 | 943.00 | 943.00 | -0.42% | 500 |
| Jan 19, 2026 | 934.00 | 951.00 | 932.00 | 947.00 | 947.00 | 1.72% | 2,400 |
| Jan 16, 2026 | 935.00 | 936.00 | 931.00 | 931.00 | 931.00 | -0.85% | 1,200 |
| Jan 15, 2026 | 948.00 | 948.00 | 939.00 | 939.00 | 939.00 | -0.95% | 900 |
| Jan 14, 2026 | 950.00 | 950.00 | 945.00 | 948.00 | 948.00 | -0.21% | 1,000 |
| Jan 13, 2026 | 942.00 | 957.00 | 941.00 | 950.00 | 950.00 | 1.06% | 1,400 |
| Jan 9, 2026 | 940.00 | 949.00 | 940.00 | 940.00 | 940.00 | - | 600 |
| Jan 8, 2026 | 950.00 | 954.00 | 939.00 | 940.00 | 940.00 | - | 1,900 |
| Jan 7, 2026 | 942.00 | 952.00 | 940.00 | 940.00 | 940.00 | -0.42% | 1,000 |
| Jan 6, 2026 | 930.00 | 964.00 | 930.00 | 944.00 | 944.00 | 1.72% | 5,400 |
| Jan 5, 2026 | 928.00 | 928.00 | 925.00 | 928.00 | 928.00 | - | 1,900 |
| Dec 30, 2025 | 919.00 | 928.00 | 913.00 | 928.00 | 928.00 | 1.31% | 900 |
| Dec 29, 2025 | 908.00 | 917.00 | 907.00 | 916.00 | 916.00 | 0.77% | 2,000 |
| Dec 26, 2025 | 908.00 | 909.00 | 908.00 | 909.00 | 909.00 | 0.11% | 400 |
| Dec 25, 2025 | 909.00 | 909.00 | 908.00 | 908.00 | 908.00 | -0.11% | 600 |
| Dec 24, 2025 | 908.00 | 909.00 | 908.00 | 909.00 | 909.00 | 0.22% | 400 |
| Dec 23, 2025 | 914.00 | 914.00 | 907.00 | 907.00 | 907.00 | -0.44% | 700 |
| Dec 22, 2025 | 916.00 | 916.00 | 910.00 | 911.00 | 911.00 | -0.98% | 2,100 |
| Dec 19, 2025 | 924.00 | 924.00 | 920.00 | 920.00 | 920.00 | -0.43% | 500 |