Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 1,165.00
+116.00 (11.06%)
At close: Jan 23, 2026
Sonocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | -0.11% | 600 |
| Dec 17, 2025 | 902.00 | 925.00 | 902.00 | 925.00 | 925.00 | 2.10% | 1,900 |
| Dec 16, 2025 | 905.00 | 907.00 | 904.00 | 906.00 | 906.00 | -1.20% | 700 |
| Dec 15, 2025 | 895.00 | 917.00 | 895.00 | 917.00 | 917.00 | 2.57% | 2,000 |
| Dec 12, 2025 | 895.00 | 895.00 | 894.00 | 894.00 | 894.00 | -0.11% | 800 |
| Dec 11, 2025 | 912.00 | 912.00 | 895.00 | 895.00 | 895.00 | -1.86% | 900 |
| Dec 10, 2025 | 901.00 | 912.00 | 901.00 | 912.00 | 912.00 | 1.22% | 5,800 |
| Dec 9, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | 400 |
| Dec 8, 2025 | 904.00 | 904.00 | 901.00 | 901.00 | 901.00 | 0.11% | 700 |
| Dec 5, 2025 | 894.00 | 900.00 | 893.00 | 900.00 | 900.00 | 0.67% | 2,000 |
| Dec 4, 2025 | 893.00 | 896.00 | 893.00 | 894.00 | 894.00 | 0.11% | 5,100 |
| Dec 3, 2025 | 891.00 | 893.00 | 891.00 | 893.00 | 893.00 | 0.34% | 900 |
| Dec 2, 2025 | 889.00 | 890.00 | 889.00 | 890.00 | 890.00 | -0.56% | 1,500 |
| Dec 1, 2025 | 891.00 | 895.00 | 891.00 | 895.00 | 895.00 | 0.45% | 3,200 |
| Nov 28, 2025 | 878.00 | 891.00 | 878.00 | 891.00 | 891.00 | 1.48% | 1,700 |
| Nov 27, 2025 | 870.00 | 878.00 | 870.00 | 878.00 | 878.00 | 0.23% | 1,400 |
| Nov 26, 2025 | 870.00 | 878.00 | 870.00 | 876.00 | 876.00 | 0.23% | 1,300 |
| Nov 25, 2025 | 876.00 | 877.00 | 874.00 | 874.00 | 874.00 | -0.68% | 1,200 |
| Nov 21, 2025 | 871.00 | 885.00 | 871.00 | 880.00 | 880.00 | -0.68% | 1,200 |
| Nov 20, 2025 | 886.00 | 895.00 | 886.00 | 886.00 | 886.00 | -0.56% | 1,600 |
| Nov 19, 2025 | 881.00 | 892.00 | 881.00 | 891.00 | 891.00 | -0.11% | 1,300 |
| Nov 18, 2025 | 899.00 | 899.00 | 892.00 | 892.00 | 892.00 | -0.89% | 400 |
| Nov 17, 2025 | 909.00 | 909.00 | 900.00 | 900.00 | 900.00 | -1.32% | 900 |
| Nov 14, 2025 | 897.00 | 912.00 | 894.00 | 912.00 | 912.00 | 1.79% | 1,000 |
| Nov 13, 2025 | 895.00 | 898.00 | 893.00 | 896.00 | 896.00 | -0.33% | 400 |
| Nov 12, 2025 | 882.00 | 938.00 | 882.00 | 899.00 | 899.00 | 2.39% | 3,900 |
| Nov 11, 2025 | 899.00 | 899.00 | 870.00 | 878.00 | 878.00 | 0.57% | 5,400 |
| Nov 10, 2025 | 868.00 | 879.00 | 868.00 | 873.00 | 873.00 | 1.39% | 2,100 |