Sockets Inc. (TYO:3634)
Japan
· Delayed Price · Currency is JPY 801.00
-127.00 (-13.69%)
Apr 30, 2026, 3:30 PM JST
Sockets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 913.00 | 1,018.00 | 795.00 | 801.00 | 801.00 | -13.69% | 833,800 |
| Apr 28, 2026 | 928.00 | 928.00 | 901.00 | 928.00 | 928.00 | 19.28% | 301,700 |
| Apr 27, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 14.75% | 18,900 |
| Apr 24, 2026 | 678.00 | 678.00 | 668.00 | 678.00 | 678.00 | 17.30% | 85,700 |
| Apr 23, 2026 | 602.00 | 613.00 | 554.00 | 578.00 | 578.00 | -4.30% | 53,500 |
| Apr 22, 2026 | 601.00 | 609.00 | 595.00 | 604.00 | 604.00 | 2.20% | 11,200 |
| Apr 21, 2026 | 608.00 | 615.00 | 591.00 | 591.00 | 591.00 | -2.31% | 42,500 |
| Apr 20, 2026 | 600.00 | 615.00 | 599.00 | 605.00 | 605.00 | 1.17% | 8,700 |
| Apr 17, 2026 | 585.00 | 600.00 | 585.00 | 598.00 | 598.00 | 2.22% | 21,600 |
| Apr 16, 2026 | 580.00 | 605.00 | 580.00 | 585.00 | 585.00 | 0.86% | 32,100 |
| Apr 15, 2026 | 582.00 | 586.00 | 574.00 | 580.00 | 580.00 | -0.34% | 13,800 |
| Apr 14, 2026 | 590.00 | 600.00 | 581.00 | 582.00 | 582.00 | -1.52% | 10,300 |
| Apr 13, 2026 | 601.00 | 602.00 | 588.00 | 591.00 | 591.00 | -1.66% | 15,700 |
| Apr 10, 2026 | 617.00 | 620.00 | 600.00 | 601.00 | 601.00 | -3.38% | 14,500 |
| Apr 9, 2026 | 623.00 | 624.00 | 620.00 | 622.00 | 622.00 | -0.16% | 2,000 |
| Apr 8, 2026 | 611.00 | 626.00 | 610.00 | 623.00 | 623.00 | 2.13% | 21,500 |
| Apr 7, 2026 | 612.00 | 630.00 | 610.00 | 610.00 | 610.00 | -0.81% | 16,700 |
| Apr 6, 2026 | 625.00 | 625.00 | 612.00 | 615.00 | 615.00 | -1.60% | 15,800 |
| Apr 3, 2026 | 641.00 | 643.00 | 620.00 | 625.00 | 625.00 | -3.40% | 19,200 |
| Apr 2, 2026 | 636.00 | 654.00 | 632.00 | 647.00 | 647.00 | 0.15% | 18,500 |
| Apr 1, 2026 | 669.00 | 669.00 | 629.00 | 646.00 | 646.00 | -3.44% | 22,100 |
| Mar 31, 2026 | 680.00 | 680.00 | 663.00 | 669.00 | 669.00 | -1.62% | 7,700 |
| Mar 30, 2026 | 714.00 | 714.00 | 680.00 | 680.00 | 680.00 | -7.48% | 13,000 |
| Mar 27, 2026 | 755.00 | 755.00 | 730.00 | 735.00 | 729.00 | -2.78% | 55,700 |
| Mar 26, 2026 | 812.00 | 812.00 | 756.00 | 756.00 | 749.83 | -1.43% | 19,600 |
| Mar 25, 2026 | 755.00 | 767.00 | 752.00 | 767.00 | 760.74 | 1.86% | 9,500 |
| Mar 24, 2026 | 767.00 | 767.00 | 753.00 | 753.00 | 746.85 | -1.05% | 4,400 |
| Mar 23, 2026 | 760.00 | 771.00 | 754.00 | 761.00 | 754.79 | 0.66% | 5,000 |
| Mar 19, 2026 | 766.00 | 767.00 | 750.00 | 756.00 | 749.83 | -2.07% | 7,500 |
| Mar 18, 2026 | 773.00 | 781.00 | 769.00 | 772.00 | 765.70 | -0.13% | 8,400 |
| Mar 17, 2026 | 790.00 | 790.00 | 772.00 | 773.00 | 766.69 | -3.98% | 35,400 |
| Mar 16, 2026 | 820.00 | 970.00 | 803.00 | 805.00 | 798.43 | -1.83% | 452,600 |
| Mar 13, 2026 | 820.00 | 880.00 | 812.00 | 820.00 | 813.31 | -0.97% | 45,700 |
| Mar 12, 2026 | 822.00 | 828.00 | 821.00 | 828.00 | 821.24 | -0.12% | 1,700 |
| Mar 11, 2026 | 825.00 | 833.00 | 825.00 | 829.00 | 822.23 | 0.48% | 1,800 |
| Mar 10, 2026 | 843.00 | 843.00 | 823.00 | 825.00 | 818.27 | - | 2,800 |
| Mar 9, 2026 | 840.00 | 848.00 | 820.00 | 825.00 | 818.27 | -2.37% | 5,500 |
| Mar 6, 2026 | 850.00 | 856.00 | 842.00 | 845.00 | 838.10 | 0.36% | 2,300 |
| Mar 5, 2026 | 845.00 | 856.00 | 837.00 | 842.00 | 835.13 | 1.45% | 3,400 |
| Mar 4, 2026 | 854.00 | 854.00 | 812.00 | 830.00 | 823.22 | -3.49% | 9,500 |
| Mar 3, 2026 | 878.00 | 878.00 | 860.00 | 860.00 | 852.98 | -0.58% | 3,800 |
| Mar 2, 2026 | 870.00 | 877.00 | 865.00 | 865.00 | 857.94 | -0.80% | 3,900 |
| Feb 27, 2026 | 880.00 | 880.00 | 869.00 | 872.00 | 864.88 | -0.91% | 3,900 |
| Feb 26, 2026 | 876.00 | 880.00 | 857.00 | 880.00 | 872.82 | 2.92% | 9,200 |
| Feb 25, 2026 | 859.00 | 874.00 | 854.00 | 855.00 | 848.02 | -0.35% | 3,900 |
| Feb 24, 2026 | 874.00 | 874.00 | 858.00 | 858.00 | 851.00 | -1.83% | 6,100 |
| Feb 20, 2026 | 889.00 | 889.00 | 855.00 | 874.00 | 866.87 | -2.46% | 10,700 |
| Feb 19, 2026 | 882.00 | 896.00 | 881.00 | 896.00 | 888.69 | 0.34% | 5,600 |
| Feb 18, 2026 | 910.00 | 910.00 | 876.00 | 893.00 | 885.71 | -2.62% | 23,000 |
| Feb 17, 2026 | 960.00 | 979.00 | 915.00 | 917.00 | 909.51 | 0.22% | 32,600 |
| Feb 16, 2026 | 938.00 | 948.00 | 872.00 | 915.00 | 907.53 | -9.67% | 115,900 |
| Feb 13, 2026 | 878.00 | 1,013.00 | 878.00 | 1,013.00 | 1,004.73 | 17.38% | 120,100 |
| Feb 12, 2026 | 875.00 | 898.00 | 850.00 | 863.00 | 855.96 | 0.35% | 54,600 |
| Feb 10, 2026 | 868.00 | 908.00 | 835.00 | 860.00 | 852.98 | -7.33% | 156,200 |
| Feb 9, 2026 | 928.00 | 928.00 | 898.00 | 928.00 | 920.42 | 19.28% | 98,700 |
| Feb 6, 2026 | 688.00 | 778.00 | 688.00 | 778.00 | 771.65 | 14.75% | 83,600 |
| Feb 5, 2026 | 705.00 | 768.00 | 671.00 | 678.00 | 672.47 | -2.87% | 42,700 |
| Feb 4, 2026 | 693.00 | 733.00 | 691.00 | 698.00 | 692.30 | 0.29% | 5,900 |
| Feb 3, 2026 | 683.00 | 696.00 | 683.00 | 696.00 | 690.32 | 3.42% | 2,700 |
| Feb 2, 2026 | 657.00 | 673.00 | 657.00 | 673.00 | 667.51 | 2.75% | 3,000 |
| Jan 30, 2026 | 640.00 | 655.00 | 640.00 | 655.00 | 649.65 | 1.87% | 3,800 |
| Jan 29, 2026 | 650.00 | 650.00 | 643.00 | 643.00 | 637.75 | 0.78% | 2,500 |
| Jan 28, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 632.79 | - | 300 |
| Jan 27, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 632.79 | -0.62% | 100 |
| Jan 26, 2026 | 641.00 | 645.00 | 640.00 | 642.00 | 636.76 | -0.31% | 1,600 |
| Jan 23, 2026 | 651.00 | 651.00 | 643.00 | 644.00 | 638.74 | 0.16% | 3,200 |
| Jan 22, 2026 | 636.00 | 649.00 | 635.00 | 643.00 | 637.75 | 2.06% | 2,400 |
| Jan 21, 2026 | 644.00 | 644.00 | 628.00 | 630.00 | 624.86 | -2.33% | 8,200 |
| Jan 20, 2026 | 644.00 | 650.00 | 644.00 | 645.00 | 639.73 | 0.31% | 1,100 |
| Jan 19, 2026 | 658.00 | 662.00 | 643.00 | 643.00 | 637.75 | -0.77% | 900 |
| Jan 16, 2026 | 654.00 | 654.00 | 643.00 | 648.00 | 642.71 | -0.92% | 1,400 |
| Jan 15, 2026 | 653.00 | 655.00 | 653.00 | 654.00 | 648.66 | -0.61% | 500 |
| Jan 14, 2026 | 656.00 | 658.00 | 650.00 | 658.00 | 652.63 | -1.20% | 2,900 |
| Jan 13, 2026 | 662.00 | 666.00 | 656.00 | 666.00 | 660.56 | 0.60% | 12,400 |
| Jan 9, 2026 | 668.00 | 671.00 | 662.00 | 662.00 | 656.60 | -0.90% | 1,200 |
| Jan 8, 2026 | 665.00 | 668.00 | 659.00 | 668.00 | 662.55 | -0.30% | 14,000 |
| Jan 7, 2026 | 654.00 | 686.00 | 650.00 | 670.00 | 664.53 | 3.24% | 17,700 |
| Jan 6, 2026 | 693.00 | 693.00 | 642.00 | 649.00 | 643.70 | -6.21% | 57,200 |
| Jan 5, 2026 | 692.00 | 700.00 | 692.00 | 692.00 | 686.35 | - | 4,700 |
| Dec 30, 2025 | 692.00 | 693.00 | 692.00 | 692.00 | 686.35 | 0.29% | 300 |
| Dec 29, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 684.37 | -0.72% | 300 |
| Dec 26, 2025 | 705.00 | 706.00 | 693.00 | 695.00 | 689.33 | -1.42% | 7,300 |
| Dec 25, 2025 | 720.00 | 720.00 | 695.00 | 705.00 | 699.24 | -1.81% | 3,700 |
| Dec 24, 2025 | 718.00 | 718.00 | 713.00 | 718.00 | 712.14 | - | 1,700 |
| Dec 23, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 712.14 | -0.28% | 100 |
| Dec 22, 2025 | 722.00 | 722.00 | 720.00 | 720.00 | 714.12 | 1.12% | 1,300 |
| Dec 19, 2025 | 717.00 | 717.00 | 708.00 | 712.00 | 706.19 | -0.84% | 1,500 |
| Dec 18, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 712.14 | -0.42% | 300 |
| Dec 17, 2025 | 738.00 | 738.00 | 721.00 | 721.00 | 715.11 | 1.84% | 700 |
| Dec 16, 2025 | 711.00 | 711.00 | 708.00 | 708.00 | 702.22 | -2.48% | 500 |
| Dec 15, 2025 | 733.00 | 739.00 | 726.00 | 726.00 | 720.07 | -2.94% | 600 |
| Dec 12, 2025 | 728.00 | 754.00 | 728.00 | 748.00 | 741.89 | 4.91% | 1,100 |
| Dec 11, 2025 | 723.00 | 723.00 | 710.00 | 713.00 | 707.18 | -1.38% | 2,400 |
| Dec 10, 2025 | 724.00 | 729.00 | 715.00 | 723.00 | 717.10 | -0.41% | 3,800 |
| Dec 9, 2025 | 745.00 | 745.00 | 724.00 | 726.00 | 720.07 | -4.47% | 1,900 |
| Dec 8, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 753.80 | 1.88% | 200 |
| Dec 5, 2025 | 732.00 | 748.00 | 730.00 | 746.00 | 739.91 | 0.81% | 3,900 |
| Dec 4, 2025 | 730.00 | 747.00 | 730.00 | 740.00 | 733.96 | -0.67% | 1,300 |
| Dec 3, 2025 | 768.00 | 768.00 | 732.00 | 745.00 | 738.92 | -0.27% | 11,700 |
| Dec 2, 2025 | 695.00 | 785.00 | 693.00 | 747.00 | 740.90 | 9.05% | 69,800 |