Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 1,170.00
-31.00 (-2.58%)
May 20, 2026, 11:30 AM JST
Sonocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,155.00 | 1,201.00 | 1,155.00 | 1,201.00 | 1,201.00 | 3.98% | 1,300 |
| May 18, 2026 | 1,189.00 | 1,189.00 | 1,129.00 | 1,155.00 | 1,155.00 | -6.70% | 3,700 |
| May 15, 2026 | 1,253.00 | 1,260.00 | 1,238.00 | 1,238.00 | 1,238.00 | -3.43% | 1,600 |
| May 14, 2026 | 1,283.00 | 1,330.00 | 1,270.00 | 1,282.00 | 1,282.00 | -1.69% | 4,200 |
| May 13, 2026 | 1,329.00 | 1,329.00 | 1,271.00 | 1,304.00 | 1,304.00 | -4.05% | 1,600 |
| May 12, 2026 | 1,395.00 | 1,395.00 | 1,312.00 | 1,359.00 | 1,359.00 | -1.74% | 5,900 |
| May 11, 2026 | 1,336.00 | 1,414.00 | 1,336.00 | 1,383.00 | 1,383.00 | 5.57% | 10,200 |
| May 8, 2026 | 1,258.00 | 1,310.00 | 1,258.00 | 1,310.00 | 1,310.00 | 4.13% | 3,100 |
| May 7, 2026 | 1,202.00 | 1,258.00 | 1,201.00 | 1,258.00 | 1,258.00 | 4.83% | 7,900 |
| May 1, 2026 | 1,194.00 | 1,222.00 | 1,194.00 | 1,200.00 | 1,200.00 | 1.27% | 3,000 |
| Apr 30, 2026 | 1,159.00 | 1,185.00 | 1,153.00 | 1,185.00 | 1,185.00 | 0.85% | 2,200 |
| Apr 28, 2026 | 1,143.00 | 1,178.00 | 1,143.00 | 1,175.00 | 1,175.00 | 0.17% | 3,200 |
| Apr 27, 2026 | 1,140.00 | 1,173.00 | 1,140.00 | 1,173.00 | 1,173.00 | 2.89% | 1,600 |
| Apr 24, 2026 | 1,147.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.64% | 1,100 |
| Apr 23, 2026 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1.58% | 600 |
| Apr 22, 2026 | 1,138.00 | 1,164.00 | 1,138.00 | 1,141.00 | 1,141.00 | 0.09% | 2,000 |
| Apr 21, 2026 | 1,144.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 400 |
| Apr 20, 2026 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.79% | 2,200 |
| Apr 17, 2026 | 1,141.00 | 1,159.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.55% | 3,000 |
| Apr 16, 2026 | 1,169.00 | 1,175.00 | 1,158.00 | 1,159.00 | 1,159.00 | -0.09% | 1,100 |
| Apr 15, 2026 | 1,160.00 | 1,168.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.17% | 1,700 |
| Apr 14, 2026 | 1,157.00 | 1,164.00 | 1,142.00 | 1,158.00 | 1,158.00 | 1.49% | 1,900 |
| Apr 13, 2026 | 1,193.00 | 1,193.00 | 1,141.00 | 1,141.00 | 1,141.00 | -4.92% | 7,500 |
| Apr 10, 2026 | 1,111.00 | 1,260.00 | 1,100.00 | 1,200.00 | 1,200.00 | 9.79% | 14,100 |
| Apr 9, 2026 | 1,100.00 | 1,116.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.64% | 1,100 |
| Apr 8, 2026 | 1,087.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,100.00 | 3.48% | 700 |
| Apr 7, 2026 | 1,046.00 | 1,077.00 | 1,045.00 | 1,063.00 | 1,063.00 | 1.05% | 1,600 |
| Apr 6, 2026 | 1,043.00 | 1,091.00 | 1,031.00 | 1,052.00 | 1,052.00 | -1.96% | 4,200 |
| Apr 3, 2026 | 1,052.00 | 1,103.00 | 1,049.00 | 1,073.00 | 1,073.00 | 1.13% | 4,000 |
| Apr 2, 2026 | 1,072.00 | 1,072.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.76% | 1,300 |
| Apr 1, 2026 | 1,116.00 | 1,116.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.27% | 47,400 |
| Mar 31, 2026 | 1,063.00 | 1,079.00 | 1,051.00 | 1,056.00 | 1,056.00 | -2.13% | 1,600 |
| Mar 30, 2026 | 1,101.00 | 1,106.00 | 1,077.00 | 1,079.00 | 1,079.00 | -5.43% | 3,100 |
| Mar 27, 2026 | 1,070.00 | 1,141.00 | 1,070.00 | 1,141.00 | 1,128.00 | 6.64% | 3,100 |
| Mar 26, 2026 | 1,126.00 | 1,126.00 | 1,070.00 | 1,070.00 | 1,057.81 | -2.99% | 2,800 |
| Mar 25, 2026 | 1,065.00 | 1,104.00 | 1,065.00 | 1,103.00 | 1,090.43 | 2.32% | 1,900 |
| Mar 24, 2026 | 1,097.00 | 1,100.00 | 1,053.00 | 1,078.00 | 1,065.72 | 0.65% | 3,200 |
| Mar 23, 2026 | 1,094.00 | 1,123.00 | 1,071.00 | 1,071.00 | 1,058.80 | -5.89% | 5,200 |
| Mar 19, 2026 | 1,190.00 | 1,190.00 | 1,138.00 | 1,138.00 | 1,125.03 | -6.49% | 9,400 |
| Mar 18, 2026 | 1,205.00 | 1,260.00 | 1,150.00 | 1,217.00 | 1,203.13 | 1.93% | 14,600 |
| Mar 17, 2026 | 1,050.00 | 1,194.00 | 1,050.00 | 1,194.00 | 1,180.40 | 16.37% | 23,600 |
| Mar 16, 2026 | 1,040.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,014.31 | -1.63% | 400 |
| Mar 13, 2026 | 1,030.00 | 1,050.00 | 1,020.00 | 1,043.00 | 1,031.12 | - | 2,600 |
| Mar 12, 2026 | 1,071.00 | 1,077.00 | 1,031.00 | 1,043.00 | 1,031.12 | -3.43% | 1,500 |
| Mar 11, 2026 | 1,075.00 | 1,093.00 | 1,075.00 | 1,080.00 | 1,067.70 | -0.37% | 2,100 |
| Mar 10, 2026 | 1,091.00 | 1,091.00 | 1,077.00 | 1,084.00 | 1,071.65 | 5.14% | 1,000 |
| Mar 9, 2026 | 1,049.00 | 1,053.00 | 1,030.00 | 1,031.00 | 1,019.25 | -4.09% | 3,000 |
| Mar 6, 2026 | 1,059.00 | 1,083.00 | 1,059.00 | 1,075.00 | 1,062.75 | -0.37% | 1,300 |
| Mar 5, 2026 | 1,091.00 | 1,096.00 | 1,079.00 | 1,079.00 | 1,066.71 | 0.75% | 2,200 |
| Mar 4, 2026 | 1,116.00 | 1,116.00 | 1,057.00 | 1,071.00 | 1,058.80 | -4.80% | 4,500 |