Sockets Inc. (TYO:3634)
Japan
· Delayed Price · Currency is JPY 829.00
+4.00 (0.48%)
Mar 11, 2026, 3:30 PM JST
Sockets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 825.00 | 829.00 | 825.00 | 825.00 | - | - | 800 |
| Mar 10, 2026 | 843.00 | 843.00 | 823.00 | 825.00 | 825.00 | - | 2,800 |
| Mar 9, 2026 | 840.00 | 848.00 | 820.00 | 825.00 | 825.00 | -2.37% | 5,500 |
| Mar 6, 2026 | 850.00 | 856.00 | 842.00 | 845.00 | 845.00 | 0.36% | 2,300 |
| Mar 5, 2026 | 845.00 | 856.00 | 837.00 | 842.00 | 842.00 | 1.45% | 3,400 |
| Mar 4, 2026 | 854.00 | 854.00 | 812.00 | 830.00 | 830.00 | -3.49% | 9,500 |
| Mar 3, 2026 | 878.00 | 878.00 | 860.00 | 860.00 | 860.00 | -0.58% | 3,800 |
| Mar 2, 2026 | 870.00 | 877.00 | 865.00 | 865.00 | 865.00 | -0.80% | 3,900 |
| Feb 27, 2026 | 880.00 | 880.00 | 869.00 | 872.00 | 872.00 | -0.91% | 3,900 |
| Feb 26, 2026 | 876.00 | 880.00 | 857.00 | 880.00 | 880.00 | 2.92% | 9,200 |
| Feb 25, 2026 | 859.00 | 874.00 | 854.00 | 855.00 | 855.00 | -0.35% | 3,900 |
| Feb 24, 2026 | 874.00 | 874.00 | 858.00 | 858.00 | 858.00 | -1.83% | 6,100 |
| Feb 20, 2026 | 889.00 | 889.00 | 855.00 | 874.00 | 874.00 | -2.46% | 10,700 |
| Feb 19, 2026 | 882.00 | 896.00 | 881.00 | 896.00 | 896.00 | 0.34% | 5,600 |
| Feb 18, 2026 | 910.00 | 910.00 | 876.00 | 893.00 | 893.00 | -2.62% | 23,000 |
| Feb 17, 2026 | 960.00 | 979.00 | 915.00 | 917.00 | 917.00 | 0.22% | 32,600 |
| Feb 16, 2026 | 938.00 | 948.00 | 872.00 | 915.00 | 915.00 | -9.67% | 115,900 |
| Feb 13, 2026 | 878.00 | 1,013.00 | 878.00 | 1,013.00 | 1,013.00 | 17.38% | 120,100 |
| Feb 12, 2026 | 875.00 | 898.00 | 850.00 | 863.00 | 863.00 | 0.35% | 54,600 |
| Feb 10, 2026 | 868.00 | 908.00 | 835.00 | 860.00 | 860.00 | -7.33% | 156,200 |
| Feb 9, 2026 | 928.00 | 928.00 | 898.00 | 928.00 | 928.00 | 19.28% | 98,700 |
| Feb 6, 2026 | 688.00 | 778.00 | 688.00 | 778.00 | 778.00 | 14.75% | 83,600 |
| Feb 5, 2026 | 705.00 | 768.00 | 671.00 | 678.00 | 678.00 | -2.87% | 42,700 |
| Feb 4, 2026 | 693.00 | 733.00 | 691.00 | 698.00 | 698.00 | 0.29% | 5,900 |
| Feb 3, 2026 | 683.00 | 696.00 | 683.00 | 696.00 | 696.00 | 3.42% | 2,700 |
| Feb 2, 2026 | 657.00 | 673.00 | 657.00 | 673.00 | 673.00 | 2.75% | 3,000 |
| Jan 30, 2026 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1.87% | 3,800 |
| Jan 29, 2026 | 650.00 | 650.00 | 643.00 | 643.00 | 643.00 | 0.78% | 2,500 |
| Jan 28, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - | 300 |
| Jan 27, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | -0.62% | 100 |
| Jan 26, 2026 | 641.00 | 645.00 | 640.00 | 642.00 | 642.00 | -0.31% | 1,600 |
| Jan 23, 2026 | 651.00 | 651.00 | 643.00 | 644.00 | 644.00 | 0.16% | 3,200 |
| Jan 22, 2026 | 636.00 | 649.00 | 635.00 | 643.00 | 643.00 | 2.06% | 2,400 |
| Jan 21, 2026 | 644.00 | 644.00 | 628.00 | 630.00 | 630.00 | -2.33% | 8,200 |
| Jan 20, 2026 | 644.00 | 650.00 | 644.00 | 645.00 | 645.00 | 0.31% | 1,100 |
| Jan 19, 2026 | 658.00 | 662.00 | 643.00 | 643.00 | 643.00 | -0.77% | 900 |
| Jan 16, 2026 | 654.00 | 654.00 | 643.00 | 648.00 | 648.00 | -0.92% | 1,400 |
| Jan 15, 2026 | 653.00 | 655.00 | 653.00 | 654.00 | 654.00 | -0.61% | 500 |
| Jan 14, 2026 | 656.00 | 658.00 | 650.00 | 658.00 | 658.00 | -1.20% | 2,900 |
| Jan 13, 2026 | 662.00 | 666.00 | 656.00 | 666.00 | 666.00 | 0.60% | 12,400 |
| Jan 9, 2026 | 668.00 | 671.00 | 662.00 | 662.00 | 662.00 | -0.90% | 1,200 |
| Jan 8, 2026 | 665.00 | 668.00 | 659.00 | 668.00 | 668.00 | -0.30% | 14,000 |
| Jan 7, 2026 | 654.00 | 686.00 | 650.00 | 670.00 | 670.00 | 3.24% | 17,700 |
| Jan 6, 2026 | 693.00 | 693.00 | 642.00 | 649.00 | 649.00 | -6.21% | 57,200 |
| Jan 5, 2026 | 692.00 | 700.00 | 692.00 | 692.00 | 692.00 | - | 4,700 |
| Dec 30, 2025 | 692.00 | 693.00 | 692.00 | 692.00 | 692.00 | 0.29% | 300 |
| Dec 29, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.72% | 300 |
| Dec 26, 2025 | 705.00 | 706.00 | 693.00 | 695.00 | 695.00 | -1.42% | 7,300 |
| Dec 25, 2025 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | -1.81% | 3,700 |
| Dec 24, 2025 | 718.00 | 718.00 | 713.00 | 718.00 | 718.00 | - | 1,700 |
| Dec 23, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -0.28% | 100 |
| Dec 22, 2025 | 722.00 | 722.00 | 720.00 | 720.00 | 720.00 | 1.12% | 1,300 |
| Dec 19, 2025 | 717.00 | 717.00 | 708.00 | 712.00 | 712.00 | -0.84% | 1,500 |
| Dec 18, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -0.42% | 300 |
| Dec 17, 2025 | 738.00 | 738.00 | 721.00 | 721.00 | 721.00 | 1.84% | 700 |
| Dec 16, 2025 | 711.00 | 711.00 | 708.00 | 708.00 | 708.00 | -2.48% | 500 |
| Dec 15, 2025 | 733.00 | 739.00 | 726.00 | 726.00 | 726.00 | -2.94% | 600 |
| Dec 12, 2025 | 728.00 | 754.00 | 728.00 | 748.00 | 748.00 | 4.91% | 1,100 |
| Dec 11, 2025 | 723.00 | 723.00 | 710.00 | 713.00 | 713.00 | -1.38% | 2,400 |
| Dec 10, 2025 | 724.00 | 729.00 | 715.00 | 723.00 | 723.00 | -0.41% | 3,800 |
| Dec 9, 2025 | 745.00 | 745.00 | 724.00 | 726.00 | 726.00 | -4.47% | 1,900 |
| Dec 8, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.88% | 200 |
| Dec 5, 2025 | 732.00 | 748.00 | 730.00 | 746.00 | 746.00 | 0.81% | 3,900 |
| Dec 4, 2025 | 730.00 | 747.00 | 730.00 | 740.00 | 740.00 | -0.67% | 1,300 |
| Dec 3, 2025 | 768.00 | 768.00 | 732.00 | 745.00 | 745.00 | -0.27% | 11,700 |
| Dec 2, 2025 | 695.00 | 785.00 | 693.00 | 747.00 | 747.00 | 9.05% | 69,800 |
| Dec 1, 2025 | 691.00 | 691.00 | 685.00 | 685.00 | 685.00 | -0.87% | 400 |
| Nov 28, 2025 | 696.00 | 706.00 | 691.00 | 691.00 | 691.00 | -1.43% | 400 |
| Nov 27, 2025 | 720.00 | 720.00 | 701.00 | 701.00 | 701.00 | -0.85% | 500 |
| Nov 26, 2025 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 0.28% | 100 |
| Nov 25, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1.44% | 1,000 |
| Nov 21, 2025 | 692.00 | 695.00 | 692.00 | 695.00 | 695.00 | 0.87% | 700 |
| Nov 20, 2025 | 686.00 | 697.00 | 686.00 | 689.00 | 689.00 | 1.03% | 1,200 |
| Nov 19, 2025 | 683.00 | 703.00 | 682.00 | 682.00 | 682.00 | -0.15% | 1,300 |
| Nov 18, 2025 | 701.00 | 701.00 | 683.00 | 683.00 | 683.00 | -2.98% | 2,000 |
| Nov 17, 2025 | 724.00 | 724.00 | 704.00 | 704.00 | 704.00 | -2.76% | 4,000 |
| Nov 14, 2025 | 676.00 | 724.00 | 676.00 | 724.00 | 724.00 | 4.02% | 7,500 |
| Nov 13, 2025 | 706.00 | 706.00 | 696.00 | 696.00 | 696.00 | -1.42% | 4,300 |
| Nov 12, 2025 | 703.00 | 706.00 | 695.00 | 706.00 | 706.00 | 0.43% | 1,800 |
| Nov 11, 2025 | 663.00 | 703.00 | 651.00 | 703.00 | 703.00 | 4.46% | 5,200 |
| Nov 10, 2025 | 720.00 | 720.00 | 663.00 | 673.00 | 673.00 | -5.21% | 10,800 |
| Nov 7, 2025 | 732.00 | 732.00 | 698.00 | 710.00 | 710.00 | 1.14% | 21,400 |
| Nov 6, 2025 | 720.00 | 818.00 | 696.00 | 702.00 | 702.00 | -1.54% | 103,800 |
| Nov 5, 2025 | 699.00 | 713.00 | 699.00 | 713.00 | 713.00 | 3.03% | 1,000 |
| Nov 4, 2025 | 682.00 | 692.00 | 662.00 | 692.00 | 692.00 | 2.98% | 2,200 |
| Oct 31, 2025 | 671.00 | 672.00 | 671.00 | 672.00 | 672.00 | -0.88% | 1,300 |
| Oct 30, 2025 | 670.00 | 678.00 | 658.00 | 678.00 | 678.00 | 0.74% | 4,100 |
| Oct 29, 2025 | 668.00 | 673.00 | 668.00 | 673.00 | 673.00 | 0.75% | 900 |
| Oct 28, 2025 | 675.00 | 675.00 | 663.00 | 668.00 | 668.00 | -1.33% | 2,000 |
| Oct 27, 2025 | 681.00 | 690.00 | 675.00 | 677.00 | 677.00 | - | 2,500 |
| Oct 24, 2025 | 678.00 | 678.00 | 677.00 | 677.00 | 677.00 | -0.15% | 600 |
| Oct 23, 2025 | 679.00 | 679.00 | 670.00 | 678.00 | 678.00 | 0.59% | 1,200 |
| Oct 22, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0.15% | 400 |
| Oct 21, 2025 | 669.00 | 673.00 | 667.00 | 673.00 | 673.00 | 0.60% | 1,000 |
| Oct 20, 2025 | 679.00 | 681.00 | 668.00 | 669.00 | 669.00 | -2.90% | 2,300 |
| Oct 16, 2025 | 684.00 | 689.00 | 684.00 | 689.00 | 689.00 | 0.73% | 3,200 |
| Oct 15, 2025 | 676.00 | 684.00 | 672.00 | 684.00 | 684.00 | 1.18% | 2,800 |
| Oct 14, 2025 | 708.00 | 709.00 | 676.00 | 676.00 | 676.00 | -4.79% | 11,700 |
| Oct 10, 2025 | 727.00 | 728.00 | 710.00 | 710.00 | 710.00 | -2.20% | 5,900 |
| Oct 9, 2025 | 730.00 | 730.00 | 726.00 | 726.00 | 726.00 | -1.76% | 1,300 |