Sonec Corporation (TYO:1768)
Japan
· Delayed Price · Currency is JPY 1,504.00
-19.00 (-1.25%)
Mar 10, 2026, 3:30 PM JST
Sonec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,434.00 | 1,523.00 | 1,414.00 | 1,523.00 | 1,523.00 | -0.72% | 18,700 |
| Mar 6, 2026 | 1,504.00 | 1,534.00 | 1,470.00 | 1,534.00 | 1,534.00 | 1.99% | 12,300 |
| Mar 5, 2026 | 1,487.00 | 1,567.00 | 1,485.00 | 1,504.00 | 1,504.00 | 3.23% | 20,200 |
| Mar 4, 2026 | 1,501.00 | 1,537.00 | 1,419.00 | 1,457.00 | 1,457.00 | -7.02% | 41,800 |
| Mar 3, 2026 | 1,652.00 | 1,667.00 | 1,543.00 | 1,567.00 | 1,567.00 | -3.92% | 17,400 |
| Mar 2, 2026 | 1,640.00 | 1,679.00 | 1,631.00 | 1,631.00 | 1,631.00 | -3.15% | 7,000 |
| Feb 27, 2026 | 1,640.00 | 1,687.00 | 1,640.00 | 1,684.00 | 1,684.00 | 2.25% | 7,300 |
| Feb 26, 2026 | 1,645.00 | 1,656.00 | 1,643.00 | 1,647.00 | 1,647.00 | 0.37% | 5,800 |
| Feb 25, 2026 | 1,652.00 | 1,660.00 | 1,625.00 | 1,641.00 | 1,641.00 | -0.24% | 9,300 |
| Feb 24, 2026 | 1,649.00 | 1,653.00 | 1,620.00 | 1,645.00 | 1,645.00 | -0.90% | 12,400 |
| Feb 20, 2026 | 1,677.00 | 1,686.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.54% | 11,200 |
| Feb 19, 2026 | 1,713.00 | 1,713.00 | 1,674.00 | 1,686.00 | 1,686.00 | -0.94% | 7,000 |
| Feb 18, 2026 | 1,748.00 | 1,748.00 | 1,661.00 | 1,702.00 | 1,702.00 | -2.69% | 20,800 |
| Feb 17, 2026 | 1,687.00 | 1,750.00 | 1,628.00 | 1,749.00 | 1,749.00 | 3.68% | 20,500 |
| Feb 16, 2026 | 1,630.00 | 1,688.00 | 1,604.00 | 1,687.00 | 1,687.00 | 4.14% | 16,900 |
| Feb 13, 2026 | 1,663.00 | 1,679.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.17% | 10,600 |
| Feb 12, 2026 | 1,632.00 | 1,695.00 | 1,631.00 | 1,673.00 | 1,673.00 | 2.39% | 18,800 |
| Feb 10, 2026 | 1,691.00 | 1,739.00 | 1,625.00 | 1,634.00 | 1,634.00 | -3.83% | 46,200 |
| Feb 9, 2026 | 1,734.00 | 1,796.00 | 1,645.00 | 1,699.00 | 1,699.00 | 7.94% | 123,200 |
| Feb 6, 2026 | 1,600.00 | 1,615.00 | 1,545.00 | 1,574.00 | 1,574.00 | -2.90% | 34,300 |
| Feb 5, 2026 | 1,549.00 | 1,621.00 | 1,538.00 | 1,621.00 | 1,621.00 | 5.40% | 13,800 |
| Feb 4, 2026 | 1,515.00 | 1,545.00 | 1,497.00 | 1,538.00 | 1,538.00 | 2.53% | 13,900 |
| Feb 3, 2026 | 1,481.00 | 1,516.00 | 1,466.00 | 1,500.00 | 1,500.00 | 3.38% | 7,400 |
| Feb 2, 2026 | 1,431.00 | 1,457.00 | 1,425.00 | 1,451.00 | 1,451.00 | 1.40% | 9,600 |
| Jan 30, 2026 | 1,459.00 | 1,470.00 | 1,412.00 | 1,431.00 | 1,431.00 | -3.90% | 13,100 |
| Jan 29, 2026 | 1,502.00 | 1,502.00 | 1,478.00 | 1,489.00 | 1,489.00 | -0.87% | 3,700 |
| Jan 28, 2026 | 1,530.00 | 1,544.00 | 1,491.00 | 1,502.00 | 1,502.00 | -1.83% | 3,300 |
| Jan 27, 2026 | 1,515.00 | 1,545.00 | 1,474.00 | 1,530.00 | 1,530.00 | - | 8,300 |
| Jan 26, 2026 | 1,548.00 | 1,548.00 | 1,508.00 | 1,530.00 | 1,530.00 | -1.16% | 11,900 |
| Jan 23, 2026 | 1,600.00 | 1,619.00 | 1,490.00 | 1,548.00 | 1,548.00 | -2.33% | 20,400 |
| Jan 22, 2026 | 1,552.00 | 1,585.00 | 1,534.00 | 1,585.00 | 1,585.00 | 4.83% | 13,700 |
| Jan 21, 2026 | 1,545.00 | 1,545.00 | 1,498.00 | 1,512.00 | 1,512.00 | -2.77% | 8,500 |
| Jan 20, 2026 | 1,505.00 | 1,575.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.87% | 36,900 |
| Jan 19, 2026 | 1,450.00 | 1,500.00 | 1,450.00 | 1,497.00 | 1,497.00 | 3.24% | 17,800 |
| Jan 16, 2026 | 1,403.00 | 1,450.00 | 1,398.00 | 1,450.00 | 1,450.00 | 3.35% | 8,800 |
| Jan 15, 2026 | 1,405.00 | 1,406.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.14% | 6,700 |
| Jan 14, 2026 | 1,407.00 | 1,408.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.79% | 3,800 |
| Jan 13, 2026 | 1,404.00 | 1,419.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1.01% | 4,700 |
| Jan 9, 2026 | 1,370.00 | 1,388.00 | 1,358.00 | 1,380.00 | 1,380.00 | 0.73% | 5,100 |
| Jan 8, 2026 | 1,373.00 | 1,378.00 | 1,369.00 | 1,370.00 | 1,370.00 | -1.01% | 5,800 |
| Jan 7, 2026 | 1,400.00 | 1,409.00 | 1,376.00 | 1,384.00 | 1,384.00 | -0.72% | 3,900 |
| Jan 6, 2026 | 1,366.00 | 1,397.00 | 1,360.00 | 1,394.00 | 1,394.00 | 2.05% | 3,800 |
| Jan 5, 2026 | 1,357.00 | 1,370.00 | 1,355.00 | 1,366.00 | 1,366.00 | - | 6,800 |
| Dec 30, 2025 | 1,384.00 | 1,384.00 | 1,350.00 | 1,366.00 | 1,366.00 | -1.30% | 3,100 |
| Dec 29, 2025 | 1,380.00 | 1,384.00 | 1,375.00 | 1,384.00 | 1,384.00 | 0.22% | 4,400 |
| Dec 26, 2025 | 1,408.00 | 1,408.00 | 1,377.00 | 1,381.00 | 1,381.00 | -1.36% | 4,400 |
| Dec 25, 2025 | 1,405.00 | 1,410.00 | 1,389.00 | 1,400.00 | 1,400.00 | - | 2,000 |
| Dec 24, 2025 | 1,400.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.79% | 2,800 |
| Dec 23, 2025 | 1,391.00 | 1,403.00 | 1,385.00 | 1,389.00 | 1,389.00 | 0.29% | 3,500 |
| Dec 22, 2025 | 1,373.00 | 1,393.00 | 1,373.00 | 1,385.00 | 1,385.00 | 0.44% | 3,300 |
| Dec 19, 2025 | 1,372.00 | 1,380.00 | 1,372.00 | 1,379.00 | 1,379.00 | 1.03% | 2,200 |
| Dec 18, 2025 | 1,350.00 | 1,384.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.36% | 4,900 |
| Dec 17, 2025 | 1,389.00 | 1,389.00 | 1,352.00 | 1,370.00 | 1,370.00 | -1.01% | 4,100 |
| Dec 16, 2025 | 1,376.00 | 1,400.00 | 1,376.00 | 1,384.00 | 1,384.00 | 0.58% | 4,200 |
| Dec 15, 2025 | 1,350.00 | 1,413.00 | 1,350.00 | 1,376.00 | 1,376.00 | 1.62% | 13,400 |
| Dec 12, 2025 | 1,355.00 | 1,369.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.95% | 4,900 |
| Dec 11, 2025 | 1,387.00 | 1,387.00 | 1,366.00 | 1,367.00 | 1,367.00 | -0.44% | 3,800 |
| Dec 10, 2025 | 1,370.00 | 1,374.00 | 1,350.00 | 1,373.00 | 1,373.00 | 0.22% | 7,100 |
| Dec 9, 2025 | 1,392.00 | 1,393.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.58% | 4,300 |
| Dec 8, 2025 | 1,372.00 | 1,392.00 | 1,370.00 | 1,392.00 | 1,392.00 | 1.53% | 3,500 |
| Dec 5, 2025 | 1,372.00 | 1,375.00 | 1,362.00 | 1,371.00 | 1,371.00 | -0.07% | 4,400 |
| Dec 4, 2025 | 1,379.00 | 1,386.00 | 1,366.00 | 1,372.00 | 1,372.00 | -0.44% | 4,500 |
| Dec 3, 2025 | 1,369.00 | 1,378.00 | 1,351.00 | 1,378.00 | 1,378.00 | 0.73% | 6,500 |
| Dec 2, 2025 | 1,377.00 | 1,403.00 | 1,358.00 | 1,368.00 | 1,368.00 | -0.65% | 6,200 |
| Dec 1, 2025 | 1,402.00 | 1,420.00 | 1,370.00 | 1,377.00 | 1,377.00 | -2.75% | 11,900 |
| Nov 28, 2025 | 1,456.00 | 1,463.00 | 1,411.00 | 1,416.00 | 1,416.00 | -2.75% | 9,400 |
| Nov 27, 2025 | 1,449.00 | 1,464.00 | 1,436.00 | 1,456.00 | 1,456.00 | 0.48% | 12,300 |
| Nov 26, 2025 | 1,372.00 | 1,450.00 | 1,372.00 | 1,449.00 | 1,449.00 | 4.32% | 20,800 |
| Nov 25, 2025 | 1,371.00 | 1,389.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.31% | 5,800 |
| Nov 21, 2025 | 1,315.00 | 1,389.00 | 1,311.00 | 1,371.00 | 1,371.00 | 2.24% | 15,500 |
| Nov 20, 2025 | 1,390.00 | 1,391.00 | 1,339.00 | 1,341.00 | 1,341.00 | -2.90% | 18,400 |
| Nov 19, 2025 | 1,351.00 | 1,387.00 | 1,351.00 | 1,381.00 | 1,381.00 | 1.69% | 8,100 |
| Nov 18, 2025 | 1,419.00 | 1,426.00 | 1,349.00 | 1,358.00 | 1,358.00 | -5.23% | 23,200 |
| Nov 17, 2025 | 1,355.00 | 1,435.00 | 1,351.00 | 1,433.00 | 1,433.00 | 5.99% | 28,100 |
| Nov 14, 2025 | 1,340.00 | 1,365.00 | 1,306.00 | 1,352.00 | 1,352.00 | -0.15% | 23,800 |
| Nov 13, 2025 | 1,315.00 | 1,365.00 | 1,315.00 | 1,354.00 | 1,354.00 | 0.67% | 32,400 |
| Nov 12, 2025 | 1,289.00 | 1,347.00 | 1,282.00 | 1,345.00 | 1,345.00 | 1.82% | 52,800 |
| Nov 11, 2025 | 1,366.00 | 1,396.00 | 1,308.00 | 1,321.00 | 1,321.00 | -2.87% | 191,500 |
| Nov 10, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 28.30% | 24,200 |
| Nov 7, 2025 | 1,050.00 | 1,060.00 | 1,033.00 | 1,060.00 | 1,060.00 | 0.95% | 19,000 |
| Nov 6, 2025 | 1,031.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,050.00 | 1.84% | 9,400 |
| Nov 5, 2025 | 1,021.00 | 1,031.00 | 1,000.00 | 1,031.00 | 1,031.00 | 0.68% | 12,000 |
| Nov 4, 2025 | 1,041.00 | 1,041.00 | 1,023.00 | 1,024.00 | 1,024.00 | -1.73% | 9,200 |
| Oct 31, 2025 | 1,025.00 | 1,044.00 | 1,024.00 | 1,042.00 | 1,042.00 | 1.36% | 8,300 |
| Oct 30, 2025 | 1,001.00 | 1,028.00 | 1,001.00 | 1,028.00 | 1,028.00 | 1.78% | 5,600 |
| Oct 29, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | -2.98% | 16,200 |
| Oct 28, 2025 | 1,036.00 | 1,041.00 | 1,021.00 | 1,041.00 | 1,041.00 | - | 13,000 |
| Oct 27, 2025 | 1,029.00 | 1,041.00 | 1,016.00 | 1,041.00 | 1,041.00 | 2.87% | 19,400 |
| Oct 24, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.50% | 16,800 |
| Oct 23, 2025 | 1,006.00 | 1,006.00 | 997.00 | 997.00 | 997.00 | -0.60% | 7,100 |
| Oct 22, 2025 | 998.00 | 1,009.00 | 997.00 | 1,003.00 | 1,003.00 | 0.60% | 16,600 |
| Oct 21, 2025 | 997.00 | 997.00 | 994.00 | 997.00 | 997.00 | -0.10% | 2,100 |
| Oct 20, 2025 | 993.00 | 999.00 | 992.00 | 998.00 | 998.00 | 1.63% | 6,900 |
| Oct 17, 2025 | 999.00 | 999.00 | 981.00 | 982.00 | 982.00 | -1.21% | 6,600 |
| Oct 16, 2025 | 995.00 | 999.00 | 992.00 | 994.00 | 994.00 | 0.40% | 4,400 |
| Oct 15, 2025 | 992.00 | 992.00 | 988.00 | 990.00 | 990.00 | -0.20% | 2,700 |
| Oct 14, 2025 | 985.00 | 992.00 | 984.00 | 992.00 | 992.00 | 0.40% | 4,400 |
| Oct 10, 2025 | 992.00 | 992.00 | 987.00 | 988.00 | 988.00 | -0.30% | 5,300 |
| Oct 9, 2025 | 993.00 | 993.00 | 990.00 | 991.00 | 991.00 | 0.41% | 3,800 |
| Oct 8, 2025 | 987.00 | 992.00 | 987.00 | 987.00 | 987.00 | 0.10% | 3,300 |