Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 1,100.00
+20.00 (1.85%)
Aug 21, 2026, 2:01 PM JST
Sonocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 2,400 |
| Aug 20, 2026 | 1,074.00 | 1,098.00 | 1,074.00 | 1,080.00 | 1,080.00 | 0.56% | 700 |
| Aug 19, 2026 | 1,101.00 | 1,123.00 | 1,068.00 | 1,074.00 | 1,074.00 | -3.68% | 2,700 |
| Aug 18, 2026 | 1,121.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.54% | 1,400 |
| Aug 17, 2026 | 1,093.00 | 1,109.00 | 1,093.00 | 1,109.00 | 1,109.00 | 1.46% | 1,400 |
| Aug 14, 2026 | 1,085.00 | 1,111.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.74% | 1,400 |
| Aug 13, 2026 | 1,084.00 | 1,097.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 2,100 |
| Aug 12, 2026 | 1,090.00 | 1,121.00 | 1,072.00 | 1,080.00 | 1,080.00 | -3.57% | 6,500 |
| Aug 10, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 3,800 |
| Aug 7, 2026 | 1,119.00 | 1,140.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.80% | 700 |
| Aug 6, 2026 | 1,131.00 | 1,150.00 | 1,131.00 | 1,131.00 | 1,131.00 | - | 500 |
| Aug 5, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.26% | 300 |
| Aug 4, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,134.00 | 1,134.00 | -0.96% | 700 |
| Aug 3, 2026 | 1,140.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 0.44% | 2,000 |
| Jul 31, 2026 | 1,131.00 | 1,141.00 | 1,131.00 | 1,140.00 | 1,140.00 | 0.80% | 3,000 |
| Jul 30, 2026 | 1,113.00 | 1,133.00 | 1,113.00 | 1,131.00 | 1,131.00 | 4.43% | 3,700 |
| Jul 29, 2026 | 1,134.00 | 1,134.00 | 1,082.00 | 1,083.00 | 1,083.00 | -1.90% | 900 |
| Jul 28, 2026 | 1,090.00 | 1,104.00 | 1,078.00 | 1,104.00 | 1,104.00 | - | 1,400 |
| Jul 27, 2026 | 1,079.00 | 1,105.00 | 1,079.00 | 1,104.00 | 1,104.00 | 2.32% | 1,100 |
| Jul 24, 2026 | 1,103.00 | 1,103.00 | 1,079.00 | 1,079.00 | 1,079.00 | -2.62% | 400 |
| Jul 23, 2026 | 1,135.00 | 1,136.00 | 1,105.00 | 1,108.00 | 1,108.00 | 0.27% | 1,400 |
| Jul 22, 2026 | 1,073.00 | 1,105.00 | 1,073.00 | 1,105.00 | 1,105.00 | 3.08% | 700 |
| Jul 21, 2026 | 1,100.00 | 1,109.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.65% | 2,400 |
| Jul 17, 2026 | 1,095.00 | 1,095.00 | 1,079.00 | 1,079.00 | 1,079.00 | -2.88% | 500 |
| Jul 16, 2026 | 1,108.00 | 1,114.00 | 1,102.00 | 1,111.00 | 1,111.00 | -2.37% | 1,100 |
| Jul 15, 2026 | 1,093.00 | 1,138.00 | 1,086.00 | 1,138.00 | 1,138.00 | 1.34% | 500 |
| Jul 14, 2026 | 1,110.00 | 1,140.00 | 1,110.00 | 1,123.00 | 1,123.00 | 1.17% | 1,600 |
| Jul 13, 2026 | 1,148.00 | 1,148.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | 1,500 |
| Jul 10, 2026 | 1,112.00 | 1,140.00 | 1,112.00 | 1,140.00 | 1,140.00 | 2.70% | 500 |
| Jul 9, 2026 | 1,101.00 | 1,110.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.77% | 300 |
| Jul 8, 2026 | 1,111.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2.73% | 1,700 |
| Jul 7, 2026 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.38% | 1,000 |
| Jul 6, 2026 | 1,081.00 | 1,130.00 | 1,081.00 | 1,085.00 | 1,085.00 | 1.21% | 5,800 |
| Jul 3, 2026 | 1,050.00 | 1,076.00 | 1,050.00 | 1,072.00 | 1,072.00 | 2.00% | 500 |
| Jul 2, 2026 | 1,047.00 | 1,051.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.48% | 1,000 |
| Jul 1, 2026 | 1,050.00 | 1,050.00 | 1,034.00 | 1,046.00 | 1,046.00 | -0.38% | 1,700 |
| Jun 30, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | -5.41% | 1,800 |
| Jun 29, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 3.74% | 700 |
| Jun 26, 2026 | 1,110.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.60% | 2,600 |
| Jun 25, 2026 | 1,070.00 | 1,111.00 | 1,070.00 | 1,110.00 | 1,110.00 | 4.82% | 1,600 |
| Jun 24, 2026 | 1,065.00 | 1,065.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.12% | 700 |
| Jun 23, 2026 | 1,072.00 | 1,078.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.29% | 1,100 |
| Jun 22, 2026 | 1,073.00 | 1,085.00 | 1,073.00 | 1,085.00 | 1,085.00 | 1.21% | 1,300 |
| Jun 19, 2026 | 1,110.00 | 1,110.00 | 1,071.00 | 1,072.00 | 1,072.00 | -3.42% | 1,800 |
| Jun 18, 2026 | 1,074.00 | 1,110.00 | 1,074.00 | 1,110.00 | 1,110.00 | 3.35% | 3,900 |
| Jun 17, 2026 | 1,055.00 | 1,074.00 | 1,044.00 | 1,074.00 | 1,074.00 | 2.29% | 2,000 |
| Jun 16, 2026 | 1,036.00 | 1,050.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.35% | 3,200 |
| Jun 15, 2026 | 1,009.00 | 1,036.00 | 1,000.00 | 1,036.00 | 1,036.00 | 4.02% | 3,400 |
| Jun 12, 2026 | 1,000.00 | 1,014.00 | 986.00 | 996.00 | 996.00 | 0.40% | 1,300 |
| Jun 11, 2026 | 1,010.00 | 1,010.00 | 990.00 | 992.00 | 992.00 | -1.78% | 2,500 |