Sonocom Co.,Ltd. (TYO:7902)
Japan · Delayed Price · Currency is JPY 1,004.00
+15.00 (1.52%)
Nov 12, 2026, 3:30 PM JST
Sonocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 990.00 | 1,017.00 | 990.00 | 1,004.00 | 1,004.00 | 1.52% | 3,600 |
| Nov 11, 2026 | 989.00 | 994.00 | 988.00 | 989.00 | 989.00 | 0.20% | 1,000 |
| Nov 10, 2026 | 990.00 | 994.00 | 987.00 | 987.00 | 987.00 | 0.20% | 1,500 |
| Nov 9, 2026 | 990.00 | 993.00 | 980.00 | 985.00 | 985.00 | -1.01% | 2,500 |
| Nov 6, 2026 | 966.00 | 996.00 | 940.00 | 995.00 | 995.00 | - | 5,900 |
| Nov 5, 2026 | 1,012.00 | 1,012.00 | 991.00 | 995.00 | 995.00 | -0.20% | 3,300 |
| Nov 4, 2026 | 1,015.00 | 1,034.00 | 994.00 | 997.00 | 997.00 | -1.77% | 6,800 |
| Nov 2, 2026 | 1,020.00 | 1,026.00 | 1,012.00 | 1,015.00 | 1,015.00 | -3.33% | 4,700 |
| Oct 30, 2026 | 1,052.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.29% | 2,900 |
| Oct 29, 2026 | 1,049.00 | 1,049.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.10% | 500 |
| Oct 28, 2026 | 1,068.00 | 1,068.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.38% | 600 |
| Oct 27, 2026 | 1,051.00 | 1,051.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.10% | 1,800 |
| Oct 26, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.85% | 1,200 |
| Oct 23, 2026 | 1,064.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 600 |
| Oct 22, 2026 | 1,073.00 | 1,081.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 1,300 |
| Oct 21, 2026 | 1,072.00 | 1,101.00 | 1,071.00 | 1,080.00 | 1,080.00 | 0.37% | 2,600 |
| Oct 20, 2026 | 1,079.00 | 1,079.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.83% | 1,500 |
| Oct 19, 2026 | 1,086.00 | 1,086.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.09% | 800 |
| Oct 16, 2026 | 1,071.00 | 1,096.00 | 1,071.00 | 1,086.00 | 1,086.00 | 1.50% | 1,800 |
| Oct 15, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.28% | 4,100 |
| Oct 14, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.99% | 900 |
| Oct 13, 2026 | 1,100.00 | 1,106.00 | 1,100.00 | 1,106.00 | 1,106.00 | 0.55% | 600 |
| Oct 9, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.14% | 500 |
| Oct 8, 2026 | 1,110.00 | 1,124.00 | 1,095.00 | 1,124.00 | 1,124.00 | 0.72% | 2,900 |
| Oct 7, 2026 | 1,110.00 | 1,116.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.54% | 1,200 |
| Oct 6, 2026 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 900 |
| Oct 5, 2026 | 1,120.00 | 1,120.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.89% | 500 |
| Oct 2, 2026 | 1,124.00 | 1,127.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.97% | 500 |
| Oct 1, 2026 | 1,103.00 | 1,134.00 | 1,103.00 | 1,131.00 | 1,131.00 | 2.17% | 1,800 |
| Sep 30, 2026 | 1,100.00 | 1,107.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.45% | 700 |
| Sep 29, 2026 | 1,112.00 | 1,112.00 | 1,101.00 | 1,102.00 | 1,102.00 | -2.82% | 900 |
| Sep 28, 2026 | 1,130.00 | 1,134.00 | 1,119.00 | 1,134.00 | 1,134.00 | 0.35% | 500 |
| Sep 25, 2026 | 1,117.00 | 1,130.00 | 1,117.00 | 1,130.00 | 1,130.00 | 0.53% | 700 |
| Sep 24, 2026 | 1,095.00 | 1,129.00 | 1,095.00 | 1,124.00 | 1,124.00 | 2.65% | 2,700 |
| Sep 18, 2026 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,095.00 | - | 700 |
| Sep 17, 2026 | 1,092.00 | 1,102.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.55% | 7,800 |
| Sep 16, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.09% | 500 |
| Sep 15, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.09% | 400 |
| Sep 14, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.37% | 1,700 |
| Sep 11, 2026 | 1,100.00 | 1,100.00 | 1,087.00 | 1,091.00 | 1,091.00 | -1.89% | 2,000 |
| Sep 10, 2026 | 1,117.00 | 1,124.00 | 1,101.00 | 1,112.00 | 1,112.00 | -0.45% | 800 |
| Sep 9, 2026 | 1,117.00 | 1,118.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.71% | 300 |
| Sep 8, 2026 | 1,128.00 | 1,128.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.18% | 600 |
| Sep 7, 2026 | 1,130.00 | 1,130.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.62% | 1,500 |
| Sep 4, 2026 | 1,123.00 | 1,130.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.36% | 300 |
| Sep 3, 2026 | 1,130.00 | 1,130.00 | 1,121.00 | 1,126.00 | 1,126.00 | - | 1,100 |
| Sep 2, 2026 | 1,119.00 | 1,126.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.63% | 700 |
| Sep 1, 2026 | 1,130.00 | 1,130.00 | 1,119.00 | 1,119.00 | 1,119.00 | -1.15% | 500 |
| Aug 31, 2026 | 1,128.00 | 1,135.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.35% | 4,600 |
| Aug 28, 2026 | 1,128.00 | 1,128.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.70% | 2,100 |