Skip to main content
Socionext Inc. (TYO:6526)
Japan flag Japan · Delayed Price · Currency is JPY
1,741.50
-90.00 (-4.91%)
At close: Mar 9, 2026

Socionext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,720.001,735.501,678.501,734.50--5.30%4,790,500
Mar 6, 20261,819.001,855.001,808.501,831.501,831.50-0.22%3,256,400
Mar 5, 20261,841.001,865.501,806.501,835.501,835.503.41%3,830,200
Mar 4, 20261,846.001,861.001,743.001,775.001,775.00-5.48%6,284,200
Mar 3, 20261,950.001,959.501,878.001,878.001,878.00-3.12%4,332,100
Mar 2, 20261,985.501,996.501,935.001,938.501,938.50-4.20%4,191,900
Feb 27, 20261,957.002,033.501,952.002,023.502,023.50-1.15%4,942,400
Feb 26, 20262,030.002,062.001,997.002,047.002,047.002.56%4,090,200
Feb 25, 20261,980.002,018.001,963.001,996.001,996.002.60%4,519,400
Feb 24, 20261,933.001,982.501,925.001,945.501,945.50-0.05%3,821,200
Feb 20, 20261,969.501,970.001,933.001,946.501,946.50-1.84%3,558,600
Feb 19, 20262,052.002,055.001,981.001,983.001,983.00-2.17%4,736,100
Feb 18, 20262,092.502,108.002,006.502,027.002,027.00-3.13%4,665,500
Feb 17, 20262,065.002,093.002,027.002,092.502,092.501.26%3,388,300
Feb 16, 20262,089.002,094.502,063.502,066.502,066.50-1.24%3,287,400
Feb 13, 20262,023.002,136.002,016.002,092.502,092.503.49%7,210,500
Feb 12, 20262,083.002,086.002,010.502,022.002,022.00-4.01%6,779,100
Feb 10, 20262,106.502,125.502,096.002,106.502,106.50-0.21%3,841,200
Feb 9, 20262,153.502,203.002,081.502,111.002,111.002.80%5,754,700
Feb 6, 20262,058.002,081.002,031.002,053.502,053.50-1.61%4,140,100
Feb 5, 20262,058.002,139.002,045.002,087.002,087.000.97%5,528,500
Feb 4, 20262,073.002,090.002,045.002,067.002,067.00-2.29%4,302,800
Feb 3, 20262,121.502,130.002,072.002,115.502,115.501.39%5,309,800
Feb 2, 20262,118.002,171.002,025.502,086.502,086.501.21%10,985,800
Jan 30, 20262,044.002,086.502,020.002,061.502,061.500.91%6,884,500
Jan 29, 20262,081.502,097.002,035.002,043.002,043.00-1.61%4,970,200
Jan 28, 20262,198.502,199.002,049.002,076.502,076.50-7.36%10,167,400
Jan 27, 20262,235.002,261.502,206.502,241.502,241.50-0.49%3,487,800
Jan 26, 20262,280.002,299.502,227.002,252.502,252.50-5.12%5,942,700
Jan 23, 20262,346.502,387.502,318.002,374.002,374.000.57%3,593,100
Jan 22, 20262,330.002,374.002,319.502,360.502,360.502.92%4,223,900
Jan 21, 20262,259.002,302.002,238.002,293.502,293.50-2,912,200
Jan 20, 20262,320.002,325.002,272.502,293.502,293.50-0.91%2,815,100
Jan 19, 20262,305.002,326.502,245.502,314.502,314.50-0.90%3,896,300
Jan 16, 20262,352.002,379.002,326.002,335.502,335.50-4,267,400
Jan 15, 20262,328.002,347.002,282.002,335.502,335.50-1.56%4,575,700
Jan 14, 20262,356.502,382.002,348.502,372.502,372.501.37%4,892,100
Jan 13, 20262,379.002,379.002,317.002,340.502,340.501.10%5,025,800
Jan 9, 20262,272.002,323.002,260.002,315.002,315.002.12%3,539,600
Jan 8, 20262,290.002,316.002,261.002,267.002,267.00-1.82%3,184,700
Jan 7, 20262,300.002,319.502,277.502,309.002,309.000.35%3,677,400
Jan 6, 20262,303.002,385.002,300.002,301.002,301.001.28%5,885,800
Jan 5, 20262,219.002,293.502,207.002,272.002,272.003.77%4,466,400
Dec 30, 20252,162.502,198.502,159.002,189.502,189.500.32%2,571,500
Dec 29, 20252,205.002,205.002,169.002,182.502,182.50-0.82%2,983,600
Dec 26, 20252,219.002,223.002,191.502,200.502,200.50-0.43%3,485,600
Dec 25, 20252,200.002,227.502,196.002,210.002,210.000.50%3,052,300
Dec 24, 20252,189.002,218.002,168.002,199.002,199.000.55%5,217,500
Dec 23, 20252,170.002,187.002,147.502,187.002,187.00-0.30%3,501,400
Dec 22, 20252,185.002,207.002,146.002,193.502,193.502.62%4,076,100
Dec 19, 20252,138.502,144.002,121.002,137.502,137.500.26%3,348,700
Dec 18, 20252,115.502,150.002,111.502,132.002,132.00-1.30%2,960,700
Dec 17, 20252,150.002,164.002,124.502,160.002,160.000.51%3,057,200
Dec 16, 20252,180.002,216.502,145.002,149.002,149.00-2.34%4,534,100
Dec 15, 20252,240.002,249.002,157.502,200.502,200.50-3.91%6,347,900
Dec 12, 20252,344.002,344.002,255.502,290.002,290.00-1.36%5,422,200
Dec 11, 20252,365.002,371.002,281.002,321.502,321.500.17%4,199,000
Dec 10, 20252,353.502,387.502,310.002,317.502,317.50-1.30%4,604,200
Dec 9, 20252,344.002,373.502,327.002,348.002,348.00-0.40%5,331,900
Dec 8, 20252,320.002,358.502,285.002,357.502,357.501.42%4,271,900
Dec 5, 20252,300.502,326.502,281.002,324.502,324.500.24%4,243,700
Dec 4, 20252,239.002,328.002,198.002,319.002,319.004.34%6,823,300
Dec 3, 20252,184.002,241.002,170.502,222.502,222.503.71%5,515,700
Dec 2, 20252,239.002,239.002,138.002,143.002,143.00-3.90%5,759,400
Dec 1, 20252,280.002,312.002,188.002,230.002,230.000.18%5,577,200
Nov 28, 20252,255.002,264.502,204.502,226.002,226.00-0.47%4,961,600
Nov 27, 20252,245.002,292.502,220.002,236.502,236.501.27%6,943,100
Nov 26, 20252,076.002,217.502,044.502,208.502,208.507.57%9,548,000
Nov 25, 20252,124.502,124.502,031.002,053.002,053.00-0.96%6,194,100
Nov 21, 20252,093.002,132.002,055.002,073.002,073.00-5.10%7,766,700
Nov 20, 20252,200.002,218.002,152.002,184.502,184.502.73%8,394,100
Nov 19, 20252,126.002,133.502,034.002,126.502,126.50-0.12%8,390,700
Nov 18, 20252,181.002,204.002,129.002,129.002,129.00-3.47%7,433,700
Nov 17, 20252,253.002,275.502,183.002,205.502,205.50-3.05%8,423,600
Nov 14, 20252,241.502,307.502,228.502,275.002,275.00-2.34%6,569,500
Nov 13, 20252,311.502,358.002,287.002,329.502,329.500.19%6,812,200
Nov 12, 20252,305.002,328.502,271.002,325.002,325.00-0.09%7,727,900
Nov 11, 20252,368.002,371.502,301.502,327.002,327.00-0.64%9,119,200
Nov 10, 20252,369.002,370.002,300.502,342.002,342.00-1.41%10,399,100
Nov 7, 20252,300.002,386.502,250.002,375.502,375.501.32%18,988,700
Nov 6, 20252,461.002,480.002,311.002,344.502,344.50-4.13%19,969,700
Nov 5, 20252,681.002,681.502,425.002,445.502,445.50-12.38%29,126,000
Nov 4, 20253,071.003,188.002,791.002,791.002,791.00-20.05%26,881,200
Oct 31, 20253,251.003,491.003,191.003,491.003,491.0016.72%32,817,300
Oct 30, 20252,920.003,035.002,914.002,991.002,991.002.82%18,221,700
Oct 29, 20252,937.502,953.002,888.002,909.002,909.000.40%11,162,300
Oct 28, 20252,923.002,923.002,828.002,897.502,897.50-0.96%10,683,300
Oct 27, 20252,886.002,952.002,860.002,925.502,925.502.83%12,950,000
Oct 24, 20252,920.002,924.002,826.502,845.002,845.00-1.32%12,478,400
Oct 23, 20252,884.003,038.002,875.002,883.002,883.00-2.42%14,213,900
Oct 22, 20252,856.002,954.502,837.002,954.502,954.501.27%9,323,700
Oct 21, 20252,945.002,989.502,898.002,917.502,917.500.26%12,704,800
Oct 20, 20252,951.002,960.002,879.002,910.002,910.000.17%11,464,000
Oct 17, 20252,941.002,975.002,867.002,905.002,905.00-2.19%13,749,500
Oct 16, 20252,815.003,009.002,807.502,970.002,970.008.02%21,803,500
Oct 15, 20252,693.002,759.502,667.002,749.502,749.501.70%9,739,100
Oct 14, 20252,823.502,847.002,692.502,703.502,703.50-5.92%13,857,600
Oct 10, 20252,908.003,024.002,828.502,873.502,873.50-0.43%19,011,000
Oct 9, 20252,915.002,959.002,858.002,886.002,886.000.21%10,807,100
Oct 8, 20252,796.502,936.502,754.002,880.002,880.001.62%13,849,600