Sourcenext Corporation (TYO:4344)
Japan
· Delayed Price · Currency is JPY 123.00
-2.00 (-1.60%)
At close: Mar 9, 2026
Sourcenext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | -1.60% | 1,088,000 |
| Mar 6, 2026 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | - | 942,100 |
| Mar 5, 2026 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2.46% | 1,466,400 |
| Mar 4, 2026 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | -1.61% | 2,201,800 |
| Mar 3, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 1,455,000 |
| Mar 2, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -3.05% | 1,009,000 |
| Feb 27, 2026 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 1,119,400 |
| Feb 26, 2026 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 3.20% | 1,255,700 |
| Feb 25, 2026 | 128.00 | 131.00 | 124.00 | 125.00 | 125.00 | -1.57% | 1,662,400 |
| Feb 24, 2026 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.05% | 1,376,900 |
| Feb 20, 2026 | 135.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.96% | 2,026,400 |
| Feb 19, 2026 | 129.00 | 136.00 | 127.00 | 135.00 | 135.00 | 7.14% | 3,249,400 |
| Feb 18, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 0.80% | 3,094,500 |
| Feb 17, 2026 | 130.00 | 130.00 | 122.00 | 125.00 | 125.00 | -4.58% | 3,361,500 |
| Feb 16, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 1,014,500 |
| Feb 13, 2026 | 138.00 | 138.00 | 131.00 | 133.00 | 133.00 | -8.90% | 3,304,600 |
| Feb 12, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -2.67% | 1,695,400 |
| Feb 10, 2026 | 150.00 | 155.00 | 149.00 | 150.00 | 150.00 | 2.04% | 2,091,800 |
| Feb 9, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 916,800 |
| Feb 6, 2026 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | -0.68% | 834,300 |
| Feb 5, 2026 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 2.08% | 1,274,000 |
| Feb 4, 2026 | 144.00 | 147.00 | 143.00 | 144.00 | 144.00 | - | 1,436,300 |
| Feb 3, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 671,000 |
| Feb 2, 2026 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 0.69% | 826,600 |
| Jan 30, 2026 | 147.00 | 148.00 | 142.00 | 144.00 | 144.00 | -2.70% | 1,469,500 |
| Jan 29, 2026 | 142.00 | 150.00 | 138.00 | 148.00 | 148.00 | 6.47% | 4,350,900 |
| Jan 28, 2026 | 137.00 | 153.00 | 137.00 | 139.00 | 139.00 | - | 5,314,300 |
| Jan 27, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | - | 1,132,100 |
| Jan 26, 2026 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -3.47% | 2,124,800 |
| Jan 23, 2026 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2.13% | 1,392,000 |
| Jan 22, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 1,527,100 |
| Jan 21, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -2.74% | 1,065,100 |
| Jan 20, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 488,200 |
| Jan 19, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -1.34% | 742,900 |
| Jan 16, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.32% | 1,062,200 |
| Jan 15, 2026 | 145.00 | 151.00 | 144.00 | 151.00 | 151.00 | 4.14% | 1,475,300 |
| Jan 14, 2026 | 144.00 | 146.00 | 142.00 | 145.00 | 145.00 | 0.69% | 1,011,100 |
| Jan 13, 2026 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 1,301,900 |
| Jan 9, 2026 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | -2.04% | 2,103,400 |
| Jan 8, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 720,200 |
| Jan 7, 2026 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 0.68% | 747,300 |
| Jan 6, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.34% | 1,524,000 |
| Jan 5, 2026 | 153.00 | 154.00 | 148.00 | 149.00 | 149.00 | -2.61% | 1,355,900 |
| Dec 30, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 641,900 |
| Dec 29, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 1,045,800 |
| Dec 26, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | - | 1,246,300 |
| Dec 25, 2025 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.65% | 872,100 |
| Dec 24, 2025 | 156.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.28% | 916,100 |
| Dec 23, 2025 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 2.63% | 1,060,800 |
| Dec 22, 2025 | 155.00 | 156.00 | 149.00 | 152.00 | 152.00 | -1.94% | 2,021,700 |
| Dec 19, 2025 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 551,100 |
| Dec 18, 2025 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2.65% | 751,200 |
| Dec 17, 2025 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 983,600 |
| Dec 16, 2025 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 1,458,200 |
| Dec 15, 2025 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | -2.53% | 1,415,600 |
| Dec 12, 2025 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 1.28% | 929,500 |
| Dec 11, 2025 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.89% | 1,234,300 |
| Dec 10, 2025 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | 0.63% | 1,258,600 |
| Dec 9, 2025 | 164.00 | 165.00 | 158.00 | 158.00 | 158.00 | -3.07% | 1,150,700 |
| Dec 8, 2025 | 166.00 | 168.00 | 163.00 | 163.00 | 163.00 | -2.98% | 813,100 |
| Dec 5, 2025 | 164.00 | 169.00 | 163.00 | 168.00 | 168.00 | 2.44% | 888,300 |
| Dec 4, 2025 | 164.00 | 169.00 | 163.00 | 164.00 | 164.00 | 0.61% | 796,500 |
| Dec 3, 2025 | 166.00 | 167.00 | 161.00 | 163.00 | 163.00 | -1.21% | 800,100 |
| Dec 2, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -2.37% | 535,400 |
| Dec 1, 2025 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | - | 486,200 |
| Nov 28, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | -0.59% | 598,500 |
| Nov 27, 2025 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | - | 1,020,900 |
| Nov 26, 2025 | 169.00 | 173.00 | 167.00 | 170.00 | 170.00 | 0.59% | 1,073,800 |
| Nov 25, 2025 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 0.60% | 1,122,300 |
| Nov 21, 2025 | 166.00 | 168.00 | 164.00 | 168.00 | 168.00 | 0.60% | 851,300 |
| Nov 20, 2025 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 5.70% | 1,525,300 |
| Nov 19, 2025 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 875,500 |
| Nov 18, 2025 | 155.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1.94% | 1,292,100 |
| Nov 17, 2025 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | -3.73% | 2,334,000 |
| Nov 14, 2025 | 169.00 | 170.00 | 161.00 | 161.00 | 161.00 | -3.01% | 1,527,000 |
| Nov 13, 2025 | 171.00 | 173.00 | 165.00 | 166.00 | 166.00 | - | 1,907,700 |
| Nov 12, 2025 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | 3.75% | 1,138,300 |
| Nov 11, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -1.84% | 912,500 |
| Nov 10, 2025 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 818,500 |
| Nov 7, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 633,300 |
| Nov 6, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -2.40% | 1,004,600 |
| Nov 5, 2025 | 167.00 | 168.00 | 163.00 | 167.00 | 167.00 | 0.60% | 838,900 |
| Nov 4, 2025 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.19% | 758,400 |
| Oct 31, 2025 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 0.60% | 716,200 |
| Oct 30, 2025 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 726,300 |
| Oct 29, 2025 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.20% | 861,000 |
| Oct 28, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -2.92% | 776,500 |
| Oct 27, 2025 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | 0.59% | 762,200 |
| Oct 24, 2025 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 792,000 |
| Oct 23, 2025 | 176.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.25% | 895,700 |
| Oct 22, 2025 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 2.30% | 1,341,400 |
| Oct 21, 2025 | 169.00 | 174.00 | 167.00 | 174.00 | 174.00 | 2.96% | 1,316,900 |
| Oct 20, 2025 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 3.05% | 836,400 |
| Oct 17, 2025 | 167.00 | 169.00 | 164.00 | 164.00 | 164.00 | -2.38% | 583,000 |
| Oct 16, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 0.60% | 890,100 |
| Oct 15, 2025 | 160.00 | 168.00 | 160.00 | 167.00 | 167.00 | 4.38% | 1,232,700 |
| Oct 14, 2025 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.84% | 2,950,000 |
| Oct 10, 2025 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | -2.40% | 4,188,400 |
| Oct 9, 2025 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | -1.76% | 2,962,800 |
| Oct 8, 2025 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.73% | 984,900 |