Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 1,014.00
+22.00 (2.22%)
Jun 12, 2026, 9:46 AM JST
Sonocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,161.00 | 1,200.00 | 1,155.00 | 1,173.00 | 1,173.00 | -1.35% | 1,400 |
| May 20, 2026 | 1,171.00 | 1,189.00 | 1,154.00 | 1,189.00 | 1,189.00 | -1.00% | 1,400 |
| 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 | -4.34% | 3,100 |