Skip to main content
Socionext Inc. (TYO:6526)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.50
+5.50 (0.24%)
At close: Dec 5, 2025

Socionext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,995.003,012.002,816.002,834.002,834.00-2.68%14,108,600
Oct 6, 20252,818.502,967.502,802.002,912.002,912.007.87%21,066,600
Oct 3, 20252,721.002,778.502,677.002,699.502,699.501.07%15,368,900
Oct 2, 20252,783.002,825.002,651.502,671.002,671.00-2.27%14,261,700
Oct 1, 20252,840.002,845.002,720.002,733.002,733.00-2.04%11,893,500
Sep 30, 20252,837.002,914.002,786.002,790.002,790.00-0.50%17,400,400
Sep 29, 20252,769.002,840.002,726.002,804.002,804.00-0.43%12,287,700
Sep 26, 20252,875.002,914.502,803.002,816.002,791.00-2.56%14,501,400
Sep 25, 20252,800.002,919.502,791.002,890.002,864.341.42%13,525,500
Sep 24, 20252,969.003,002.002,810.002,849.502,824.20-3.65%22,953,600
Sep 22, 20252,795.002,986.502,775.002,957.502,931.247.41%21,744,800
Sep 19, 20252,897.502,916.002,692.002,753.502,729.05-2.93%16,981,900
Sep 18, 20252,870.002,870.002,795.002,836.502,811.32-0.21%16,585,900
Sep 17, 20252,987.503,010.002,822.502,842.502,817.26-4.85%15,383,900
Sep 16, 20253,038.003,134.002,908.002,987.502,960.982.10%25,595,900
Sep 12, 20252,836.002,939.002,801.502,926.002,900.025.03%19,585,500
Sep 11, 20252,804.002,813.502,725.502,786.002,761.270.36%14,704,500
Sep 10, 20252,811.002,811.002,745.002,776.002,751.36-0.36%9,755,400
Sep 9, 20252,805.002,833.002,768.002,786.002,761.27-0.87%16,986,700
Sep 8, 20252,653.002,838.002,641.002,810.502,785.557.97%23,674,600
Sep 5, 20252,730.002,788.002,601.002,603.002,579.89-2.87%16,052,800
Sep 4, 20252,721.002,735.002,635.502,680.002,656.21-1.18%16,252,400
Sep 3, 20252,630.502,764.002,628.002,712.002,687.921.46%19,036,500
Sep 2, 20252,706.002,742.002,650.002,673.002,649.27-0.58%13,569,100
Sep 1, 20252,820.002,820.502,654.002,688.502,664.63-6.32%17,046,000
Aug 29, 20252,919.003,005.002,870.002,870.002,844.52-0.83%17,476,400
Aug 28, 20252,804.502,894.502,778.002,894.002,868.312.12%14,410,300
Aug 27, 20252,859.002,878.002,825.002,834.002,808.84-0.32%12,252,300
Aug 26, 20252,797.502,881.002,773.002,843.002,817.761.50%18,218,800
Aug 25, 20252,786.002,849.502,766.002,801.002,776.132.94%17,999,000
Aug 22, 20252,700.002,747.002,640.502,721.002,696.841.15%15,645,200
Aug 21, 20252,793.002,814.002,688.002,690.002,666.12-3.74%14,303,500
Aug 20, 20252,915.002,920.002,764.002,794.502,769.69-7.31%15,439,800
Aug 19, 20252,940.003,042.002,924.003,015.002,988.233.01%14,964,400
Aug 18, 20252,982.502,993.002,903.002,927.002,901.01-1.41%11,119,800
Aug 15, 20252,986.003,035.002,957.002,969.002,942.640.75%16,613,400
Aug 14, 20253,131.003,132.002,940.502,947.002,920.84-8.39%17,751,900
Aug 13, 20253,100.003,228.003,078.003,217.003,188.446.31%20,003,400
Aug 12, 20252,950.003,114.002,927.003,026.002,999.143.93%23,027,700
Aug 8, 20252,911.002,924.002,853.502,911.502,885.650.95%17,629,400
Aug 7, 20252,725.502,935.002,718.002,884.002,858.403.91%29,563,500
Aug 6, 20252,879.502,916.502,775.502,775.502,750.86-5.26%22,221,600
Aug 5, 20252,930.003,008.002,828.002,929.502,903.490.34%40,064,100
Aug 4, 20252,730.502,941.502,712.002,919.502,893.584.81%39,378,800
Aug 1, 20252,680.002,799.002,513.002,785.502,760.77-4.11%48,251,100
Jul 31, 20252,892.002,946.502,876.002,905.002,879.211.93%15,520,900
Jul 30, 20252,830.002,876.502,813.002,850.002,824.701.48%10,217,600
Jul 29, 20252,900.002,909.502,787.002,808.502,783.57-3.45%15,825,700
Jul 28, 20252,847.502,918.002,822.502,909.002,883.171.52%12,849,800
Jul 25, 20252,856.502,894.002,813.502,865.502,840.060.49%15,018,900
Jul 24, 20252,810.002,899.502,785.002,851.502,826.182.85%19,815,000
Jul 23, 20252,800.002,808.502,673.502,772.502,747.890.62%14,128,500
Jul 22, 20252,735.002,767.502,694.002,755.502,731.041.29%11,823,500
Jul 18, 20252,698.002,739.002,659.002,720.502,696.35-0.29%15,516,900
Jul 17, 20252,555.002,793.502,533.002,728.502,704.286.42%23,951,600
Jul 16, 20252,615.002,631.002,562.502,564.002,541.24-1.38%11,972,200
Jul 15, 20252,563.502,605.002,537.002,600.002,576.920.97%11,318,700
Jul 14, 20252,597.002,614.502,545.002,575.002,552.14-1.06%11,197,700
Jul 11, 20252,694.502,698.502,591.002,602.502,579.40-2.51%11,887,400
Jul 10, 20252,592.502,679.002,564.502,669.502,645.803.51%18,454,300