Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 1,140.00
+9.00 (0.80%)
Jul 31, 2026, 3:30 PM JST
Sonocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,016.00 | 1,016.00 | 999.00 | 1,010.00 | 1,010.00 | -0.10% | 1,200 |
| Jun 9, 2026 | 1,011.00 | 1,012.00 | 1,002.00 | 1,011.00 | 1,011.00 | 1.20% | 1,000 |
| Jun 8, 2026 | 986.00 | 1,019.00 | 986.00 | 999.00 | 999.00 | -1.67% | 2,300 |
| Jun 5, 2026 | 1,021.00 | 1,021.00 | 969.00 | 1,016.00 | 1,016.00 | -0.97% | 11,400 |
| Jun 4, 2026 | 1,012.00 | 1,048.00 | 1,012.00 | 1,026.00 | 1,026.00 | -1.54% | 2,000 |
| Jun 3, 2026 | 1,051.00 | 1,070.00 | 1,040.00 | 1,042.00 | 1,042.00 | -2.71% | 2,100 |
| Jun 2, 2026 | 1,045.00 | 1,080.00 | 1,020.00 | 1,071.00 | 1,071.00 | -0.37% | 11,100 |
| Jun 1, 2026 | 1,003.00 | 1,084.00 | 1,003.00 | 1,075.00 | 1,075.00 | 7.39% | 7,400 |
| May 29, 2026 | 990.00 | 1,037.00 | 990.00 | 1,001.00 | 1,001.00 | 0.81% | 21,700 |
| May 28, 2026 | 1,063.00 | 1,063.00 | 981.00 | 993.00 | 993.00 | -6.32% | 11,100 |
| May 27, 2026 | 1,050.00 | 1,087.00 | 1,041.00 | 1,060.00 | 1,060.00 | -0.47% | 4,100 |
| May 26, 2026 | 1,076.00 | 1,098.00 | 1,062.00 | 1,065.00 | 1,065.00 | -1.57% | 2,400 |
| May 25, 2026 | 1,144.00 | 1,144.00 | 1,076.00 | 1,082.00 | 1,082.00 | -6.32% | 4,700 |
| May 22, 2026 | 1,165.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.53% | 900 |