Soracom, Inc. (TYO:147A)
Japan
· Delayed Price · Currency is JPY 959.00
-51.00 (-5.05%)
At close: Mar 9, 2026
Soracom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 953.00 | 968.00 | 932.00 | 959.00 | 959.00 | -5.05% | 186,900 |
| Mar 6, 2026 | 990.00 | 1,030.00 | 982.00 | 1,010.00 | 1,010.00 | 2.02% | 121,300 |
| Mar 5, 2026 | 977.00 | 998.00 | 975.00 | 990.00 | 990.00 | 4.54% | 108,800 |
| Mar 4, 2026 | 965.00 | 973.00 | 924.00 | 947.00 | 947.00 | -1.76% | 164,700 |
| Mar 3, 2026 | 990.00 | 997.00 | 960.00 | 964.00 | 964.00 | -1.83% | 117,600 |
| Mar 2, 2026 | 993.00 | 1,000.00 | 976.00 | 982.00 | 982.00 | -3.35% | 126,600 |
| Feb 27, 2026 | 1,035.00 | 1,035.00 | 1,011.00 | 1,016.00 | 1,016.00 | -0.39% | 92,400 |
| Feb 26, 2026 | 1,000.00 | 1,026.00 | 990.00 | 1,020.00 | 1,020.00 | 2.72% | 106,000 |
| Feb 25, 2026 | 976.00 | 1,012.00 | 976.00 | 993.00 | 993.00 | 1.74% | 99,300 |
| Feb 24, 2026 | 1,000.00 | 1,000.00 | 976.00 | 976.00 | 976.00 | -3.84% | 135,800 |
| Feb 20, 2026 | 1,038.00 | 1,038.00 | 1,001.00 | 1,015.00 | 1,015.00 | -3.06% | 112,900 |
| Feb 19, 2026 | 1,005.00 | 1,055.00 | 998.00 | 1,047.00 | 1,047.00 | 4.18% | 184,800 |
| Feb 18, 2026 | 1,035.00 | 1,035.00 | 999.00 | 1,005.00 | 1,005.00 | -3.37% | 200,500 |
| Feb 17, 2026 | 1,127.00 | 1,134.00 | 1,024.00 | 1,040.00 | 1,040.00 | -9.41% | 391,200 |
| Feb 16, 2026 | 1,182.00 | 1,196.00 | 1,127.00 | 1,148.00 | 1,148.00 | -5.28% | 273,400 |
| Feb 13, 2026 | 1,230.00 | 1,267.00 | 1,185.00 | 1,212.00 | 1,212.00 | 3.50% | 535,600 |
| Feb 12, 2026 | 1,200.00 | 1,217.00 | 1,165.00 | 1,171.00 | 1,171.00 | -4.33% | 262,500 |
| Feb 10, 2026 | 1,135.00 | 1,224.00 | 1,130.00 | 1,224.00 | 1,224.00 | 8.99% | 170,200 |
| Feb 9, 2026 | 1,125.00 | 1,125.00 | 1,077.00 | 1,123.00 | 1,123.00 | 0.54% | 136,600 |
| Feb 6, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,117.00 | 1,117.00 | -2.79% | 108,800 |
| Feb 5, 2026 | 1,118.00 | 1,163.00 | 1,109.00 | 1,149.00 | 1,149.00 | 2.77% | 91,600 |
| Feb 4, 2026 | 1,150.00 | 1,150.00 | 1,105.00 | 1,118.00 | 1,118.00 | -2.36% | 102,900 |
| Feb 3, 2026 | 1,119.00 | 1,149.00 | 1,116.00 | 1,145.00 | 1,145.00 | 3.53% | 83,200 |
| Feb 2, 2026 | 1,096.00 | 1,136.00 | 1,091.00 | 1,106.00 | 1,106.00 | 1.75% | 100,700 |
| Jan 30, 2026 | 1,114.00 | 1,114.00 | 1,071.00 | 1,087.00 | 1,087.00 | -4.14% | 130,300 |
| Jan 29, 2026 | 1,090.00 | 1,141.00 | 1,084.00 | 1,134.00 | 1,134.00 | 4.13% | 149,900 |
| Jan 28, 2026 | 1,113.00 | 1,113.00 | 1,079.00 | 1,089.00 | 1,089.00 | -1.89% | 89,500 |
| Jan 27, 2026 | 1,125.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 73,700 |
| Jan 26, 2026 | 1,138.00 | 1,147.00 | 1,114.00 | 1,130.00 | 1,130.00 | -1.31% | 76,300 |
| Jan 23, 2026 | 1,155.00 | 1,182.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.17% | 68,600 |
| Jan 22, 2026 | 1,162.00 | 1,162.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.61% | 51,800 |
| Jan 21, 2026 | 1,134.00 | 1,159.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.38% | 84,000 |
| Jan 20, 2026 | 1,176.00 | 1,198.00 | 1,146.00 | 1,156.00 | 1,156.00 | -1.37% | 113,300 |
| Jan 19, 2026 | 1,226.00 | 1,227.00 | 1,164.00 | 1,172.00 | 1,172.00 | -4.40% | 145,600 |
| Jan 16, 2026 | 1,259.00 | 1,265.00 | 1,223.00 | 1,226.00 | 1,226.00 | -0.65% | 62,300 |
| Jan 15, 2026 | 1,224.00 | 1,247.00 | 1,219.00 | 1,234.00 | 1,234.00 | 2.32% | 81,800 |
| Jan 14, 2026 | 1,250.00 | 1,250.00 | 1,205.00 | 1,206.00 | 1,206.00 | -2.74% | 85,500 |
| Jan 13, 2026 | 1,271.00 | 1,285.00 | 1,224.00 | 1,240.00 | 1,240.00 | -0.08% | 134,000 |
| Jan 9, 2026 | 1,259.00 | 1,260.00 | 1,217.00 | 1,241.00 | 1,241.00 | 0.73% | 65,900 |
| Jan 8, 2026 | 1,197.00 | 1,240.00 | 1,197.00 | 1,232.00 | 1,232.00 | 2.16% | 83,800 |
| Jan 7, 2026 | 1,218.00 | 1,241.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.82% | 77,600 |
| Jan 6, 2026 | 1,221.00 | 1,242.00 | 1,214.00 | 1,216.00 | 1,216.00 | -0.33% | 75,600 |
| Jan 5, 2026 | 1,269.00 | 1,277.00 | 1,194.00 | 1,220.00 | 1,220.00 | -1.53% | 148,600 |
| Dec 30, 2025 | 1,312.00 | 1,312.00 | 1,231.00 | 1,239.00 | 1,239.00 | -5.56% | 160,800 |
| Dec 29, 2025 | 1,294.00 | 1,327.00 | 1,276.00 | 1,312.00 | 1,312.00 | 2.18% | 133,600 |
| Dec 26, 2025 | 1,289.00 | 1,326.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.47% | 161,400 |
| Dec 25, 2025 | 1,255.00 | 1,284.00 | 1,255.00 | 1,278.00 | 1,278.00 | 1.19% | 92,400 |
| Dec 24, 2025 | 1,298.00 | 1,335.00 | 1,257.00 | 1,263.00 | 1,263.00 | -1.64% | 222,900 |
| Dec 23, 2025 | 1,281.00 | 1,307.00 | 1,272.00 | 1,284.00 | 1,284.00 | 1.10% | 169,600 |
| Dec 22, 2025 | 1,249.00 | 1,271.00 | 1,226.00 | 1,270.00 | 1,270.00 | 3.59% | 177,300 |
| Dec 19, 2025 | 1,212.00 | 1,263.00 | 1,188.00 | 1,226.00 | 1,226.00 | 0.57% | 172,900 |
| Dec 18, 2025 | 1,175.00 | 1,219.00 | 1,174.00 | 1,219.00 | 1,219.00 | 3.92% | 164,900 |
| Dec 17, 2025 | 1,145.00 | 1,198.00 | 1,134.00 | 1,173.00 | 1,173.00 | 1.82% | 132,000 |
| Dec 16, 2025 | 1,152.00 | 1,191.00 | 1,139.00 | 1,152.00 | 1,152.00 | 0.61% | 212,100 |
| Dec 15, 2025 | 1,125.00 | 1,146.00 | 1,120.00 | 1,145.00 | 1,145.00 | 2.14% | 99,100 |
| Dec 12, 2025 | 1,101.00 | 1,121.00 | 1,090.00 | 1,121.00 | 1,121.00 | 1.91% | 104,200 |
| Dec 11, 2025 | 1,125.00 | 1,125.00 | 1,096.00 | 1,100.00 | 1,100.00 | -2.14% | 123,900 |
| Dec 10, 2025 | 1,110.00 | 1,129.00 | 1,110.00 | 1,124.00 | 1,124.00 | 0.99% | 106,600 |
| Dec 9, 2025 | 1,102.00 | 1,123.00 | 1,080.00 | 1,113.00 | 1,113.00 | 0.82% | 243,100 |
| Dec 8, 2025 | 1,051.00 | 1,110.00 | 1,045.00 | 1,104.00 | 1,104.00 | 3.76% | 198,800 |
| Dec 5, 2025 | 1,009.00 | 1,079.00 | 1,005.00 | 1,064.00 | 1,064.00 | 8.68% | 206,300 |
| Dec 4, 2025 | 999.00 | 1,003.00 | 973.00 | 979.00 | 979.00 | -1.21% | 59,800 |
| Dec 3, 2025 | 1,000.00 | 1,005.00 | 972.00 | 991.00 | 991.00 | -0.90% | 92,600 |
| Dec 2, 2025 | 1,013.00 | 1,025.00 | 999.00 | 1,000.00 | 1,000.00 | -2.25% | 62,200 |
| Dec 1, 2025 | 1,000.00 | 1,030.00 | 986.00 | 1,023.00 | 1,023.00 | 2.10% | 156,000 |
| Nov 28, 2025 | 972.00 | 1,006.00 | 968.00 | 1,002.00 | 1,002.00 | 2.66% | 95,100 |
| Nov 27, 2025 | 971.00 | 977.00 | 952.00 | 976.00 | 976.00 | 0.62% | 67,100 |
| Nov 26, 2025 | 956.00 | 983.00 | 955.00 | 970.00 | 970.00 | 1.57% | 82,600 |
| Nov 25, 2025 | 996.00 | 998.00 | 950.00 | 955.00 | 955.00 | -3.05% | 123,800 |
| Nov 21, 2025 | 1,003.00 | 1,020.00 | 975.00 | 985.00 | 985.00 | -5.11% | 246,600 |
| Nov 20, 2025 | 1,047.00 | 1,052.00 | 1,021.00 | 1,038.00 | 1,038.00 | 0.78% | 94,700 |
| Nov 19, 2025 | 1,054.00 | 1,063.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.10% | 101,000 |
| Nov 18, 2025 | 1,065.00 | 1,079.00 | 1,049.00 | 1,063.00 | 1,063.00 | - | 126,900 |
| Nov 17, 2025 | 1,051.00 | 1,074.00 | 1,033.00 | 1,063.00 | 1,063.00 | 1.14% | 219,000 |
| Nov 14, 2025 | 1,055.00 | 1,108.00 | 1,042.00 | 1,051.00 | 1,051.00 | -2.32% | 412,100 |
| Nov 13, 2025 | 1,076.00 | 1,076.00 | 1,050.00 | 1,076.00 | 1,076.00 | 16.20% | 468,800 |
| Nov 12, 2025 | 928.00 | 928.00 | 915.00 | 926.00 | 926.00 | 0.76% | 112,400 |
| Nov 11, 2025 | 902.00 | 923.00 | 902.00 | 919.00 | 919.00 | 1.66% | 91,800 |
| Nov 10, 2025 | 888.00 | 905.00 | 879.00 | 904.00 | 904.00 | 2.84% | 57,600 |
| Nov 7, 2025 | 868.00 | 889.00 | 868.00 | 879.00 | 879.00 | 1.27% | 47,600 |
| Nov 6, 2025 | 871.00 | 877.00 | 863.00 | 868.00 | 868.00 | -0.34% | 58,100 |
| Nov 5, 2025 | 888.00 | 892.00 | 852.00 | 871.00 | 871.00 | -2.68% | 186,000 |
| Nov 4, 2025 | 924.00 | 924.00 | 889.00 | 895.00 | 895.00 | -3.14% | 113,200 |
| Oct 31, 2025 | 925.00 | 928.00 | 918.00 | 924.00 | 924.00 | -0.75% | 39,400 |
| Oct 30, 2025 | 905.00 | 937.00 | 905.00 | 931.00 | 931.00 | 2.42% | 79,800 |
| Oct 29, 2025 | 921.00 | 937.00 | 909.00 | 909.00 | 909.00 | -1.62% | 71,800 |
| Oct 28, 2025 | 910.00 | 930.00 | 905.00 | 924.00 | 924.00 | 1.54% | 58,000 |
| Oct 27, 2025 | 916.00 | 922.00 | 907.00 | 910.00 | 910.00 | -0.44% | 43,500 |
| Oct 24, 2025 | 921.00 | 930.00 | 914.00 | 914.00 | 914.00 | -0.65% | 37,900 |
| Oct 23, 2025 | 925.00 | 930.00 | 912.00 | 920.00 | 920.00 | -0.54% | 18,000 |
| Oct 22, 2025 | 921.00 | 928.00 | 916.00 | 925.00 | 925.00 | 0.98% | 33,500 |
| Oct 21, 2025 | 920.00 | 925.00 | 901.00 | 916.00 | 916.00 | 0.11% | 59,900 |
| Oct 20, 2025 | 899.00 | 915.00 | 891.00 | 915.00 | 915.00 | 2.69% | 67,300 |
| Oct 17, 2025 | 895.00 | 895.00 | 885.00 | 891.00 | 891.00 | -0.89% | 58,100 |
| Oct 16, 2025 | 905.00 | 911.00 | 889.00 | 899.00 | 899.00 | -0.55% | 66,300 |
| Oct 15, 2025 | 882.00 | 910.00 | 882.00 | 904.00 | 904.00 | 2.73% | 53,400 |
| Oct 14, 2025 | 882.00 | 904.00 | 873.00 | 880.00 | 880.00 | -0.11% | 153,200 |
| Oct 10, 2025 | 922.00 | 922.00 | 879.00 | 881.00 | 881.00 | -5.57% | 221,900 |
| Oct 9, 2025 | 961.00 | 962.00 | 932.00 | 933.00 | 933.00 | -3.22% | 134,900 |
| Oct 8, 2025 | 990.00 | 990.00 | 959.00 | 964.00 | 964.00 | -2.92% | 105,100 |