Skip to main content
Socionext Inc. (TYO:6526)
Japan flag Japan · Delayed Price · Currency is JPY
2,009.50
-90.50 (-4.31%)
Apr 28, 2026, 3:30 PM JST

Socionext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,065.002,067.001,983.002,009.502,009.50-4.31%9,324,000
Apr 27, 20262,096.502,131.002,018.502,100.002,100.002.61%9,847,400
Apr 24, 20262,065.502,069.501,996.002,046.502,046.502.20%9,891,200
Apr 23, 20261,893.002,145.501,892.502,002.502,002.507.09%26,203,700
Apr 22, 20261,850.501,884.501,806.501,870.001,870.00-0.21%4,881,200
Apr 21, 20261,865.001,893.001,844.501,874.001,874.001.71%3,870,900
Apr 20, 20261,819.001,862.001,795.501,842.501,842.501.77%4,248,000
Apr 17, 20261,830.501,851.501,804.001,810.501,810.50-2.35%4,506,800
Apr 16, 20261,869.001,878.501,837.501,854.001,854.000.68%4,903,300
Apr 15, 20261,866.501,869.001,825.001,841.501,841.500.63%5,341,100
Apr 14, 20261,827.001,875.001,813.001,830.001,830.002.90%4,728,400
Apr 13, 20261,788.001,814.001,764.501,778.501,778.50-1.25%3,260,000
Apr 10, 20261,828.501,835.001,785.001,801.001,801.00-1.58%4,768,200
Apr 9, 20261,910.001,910.001,811.001,830.001,830.00-5.23%6,738,500
Apr 8, 20261,944.501,957.001,906.001,931.001,931.003.34%5,808,000
Apr 7, 20261,881.501,920.001,861.001,868.501,868.500.11%4,198,400
Apr 6, 20261,874.001,905.001,860.501,866.501,866.500.16%3,747,100
Apr 3, 20261,905.001,912.001,848.501,863.501,863.50-0.69%5,230,500
Apr 2, 20262,002.502,003.001,856.501,876.501,876.50-5.82%8,210,700
Apr 1, 20261,951.002,044.001,926.501,992.501,992.506.61%8,387,100
Mar 31, 20261,878.001,953.001,858.001,869.001,869.00-2.02%5,798,400
Mar 30, 20261,899.001,920.001,851.501,907.501,907.50-6.36%7,581,800
Mar 27, 20261,987.002,061.501,936.502,037.002,012.002.52%9,862,500
Mar 26, 20261,869.002,095.001,866.001,987.001,962.616.48%17,225,200
Mar 25, 20261,814.001,924.501,808.501,866.001,843.103.96%6,120,400
Mar 24, 20261,790.001,806.501,756.001,795.001,772.972.87%3,503,400
Mar 23, 20261,700.001,772.501,695.501,745.001,723.580.69%4,944,200
Mar 19, 20261,776.501,781.501,733.001,733.001,711.73-4.33%3,602,000
Mar 18, 20261,782.001,811.501,762.501,811.501,789.271.97%3,291,200
Mar 17, 20261,790.001,793.501,749.001,776.501,754.700.28%2,654,100
Mar 16, 20261,765.001,803.501,735.001,771.501,749.760.71%3,187,900
Mar 13, 20261,750.501,805.501,747.501,759.001,737.41-1.59%3,584,600
Mar 12, 20261,790.001,812.001,772.001,787.501,765.56-2.05%3,305,300
Mar 11, 20261,840.001,867.501,825.001,825.001,802.600.61%3,118,600
Mar 10, 20261,795.501,824.501,785.001,814.001,791.744.16%4,403,400
Mar 9, 20261,720.001,741.501,678.501,741.501,720.13-4.91%6,057,300
Mar 6, 20261,819.001,855.001,808.501,831.501,809.02-0.22%3,256,400
Mar 5, 20261,841.001,865.501,806.501,835.501,812.973.41%3,830,200
Mar 4, 20261,846.001,861.001,743.001,775.001,753.22-5.48%6,284,200
Mar 3, 20261,950.001,959.501,878.001,878.001,854.95-3.12%4,332,100
Mar 2, 20261,985.501,996.501,935.001,938.501,914.71-4.20%4,191,900
Feb 27, 20261,957.002,033.501,952.002,023.501,998.67-1.15%4,942,400
Feb 26, 20262,030.002,062.001,997.002,047.002,021.882.56%4,090,200
Feb 25, 20261,980.002,018.001,963.001,996.001,971.502.60%4,519,400
Feb 24, 20261,933.001,982.501,925.001,945.501,921.62-0.05%3,821,200
Feb 20, 20261,969.501,970.001,933.001,946.501,922.61-1.84%3,558,600
Feb 19, 20262,052.002,055.001,981.001,983.001,958.66-2.17%4,736,100
Feb 18, 20262,092.502,108.002,006.502,027.002,002.12-3.13%4,665,500
Feb 17, 20262,065.002,093.002,027.002,092.502,066.821.26%3,388,300
Feb 16, 20262,089.002,094.502,063.502,066.502,041.14-1.24%3,287,400
Feb 13, 20262,023.002,136.002,016.002,092.502,066.823.49%7,210,500
Feb 12, 20262,083.002,086.002,010.502,022.001,997.18-4.01%6,779,100
Feb 10, 20262,106.502,125.502,096.002,106.502,080.65-0.21%3,841,200
Feb 9, 20262,153.502,203.002,081.502,111.002,085.092.80%5,754,700
Feb 6, 20262,058.002,081.002,031.002,053.502,028.30-1.61%4,140,100
Feb 5, 20262,058.002,139.002,045.002,087.002,061.390.97%5,528,500
Feb 4, 20262,073.002,090.002,045.002,067.002,041.63-2.29%4,302,800
Feb 3, 20262,121.502,130.002,072.002,115.502,089.541.39%5,309,800
Feb 2, 20262,118.002,171.002,025.502,086.502,060.891.21%10,985,800
Jan 30, 20262,044.002,086.502,020.002,061.502,036.200.91%6,884,500
Jan 29, 20262,081.502,097.002,035.002,043.002,017.93-1.61%4,970,200
Jan 28, 20262,198.502,199.002,049.002,076.502,051.02-7.36%10,167,400
Jan 27, 20262,235.002,261.502,206.502,241.502,213.99-0.49%3,487,800
Jan 26, 20262,280.002,299.502,227.002,252.502,224.86-5.12%5,942,700
Jan 23, 20262,346.502,387.502,318.002,374.002,344.860.57%3,593,100
Jan 22, 20262,330.002,374.002,319.502,360.502,331.532.92%4,223,900
Jan 21, 20262,259.002,302.002,238.002,293.502,265.35-2,912,200
Jan 20, 20262,320.002,325.002,272.502,293.502,265.35-0.91%2,815,100
Jan 19, 20262,305.002,326.502,245.502,314.502,286.09-0.90%3,896,300
Jan 16, 20262,352.002,379.002,326.002,335.502,306.84-4,267,400
Jan 15, 20262,328.002,347.002,282.002,335.502,306.84-1.56%4,575,700
Jan 14, 20262,356.502,382.002,348.502,372.502,343.381.37%4,892,100
Jan 13, 20262,379.002,379.002,317.002,340.502,311.781.10%5,025,800
Jan 9, 20262,272.002,323.002,260.002,315.002,286.592.12%3,539,600
Jan 8, 20262,290.002,316.002,261.002,267.002,239.18-1.82%3,184,700
Jan 7, 20262,300.002,319.502,277.502,309.002,280.660.35%3,677,400
Jan 6, 20262,303.002,385.002,300.002,301.002,272.761.28%5,885,800
Jan 5, 20262,219.002,293.502,207.002,272.002,244.123.77%4,466,400
Dec 30, 20252,162.502,198.502,159.002,189.502,162.630.32%2,571,500
Dec 29, 20252,205.002,205.002,169.002,182.502,155.71-0.82%2,983,600
Dec 26, 20252,219.002,223.002,191.502,200.502,173.49-0.43%3,485,600
Dec 25, 20252,200.002,227.502,196.002,210.002,182.880.50%3,052,300
Dec 24, 20252,189.002,218.002,168.002,199.002,172.010.55%5,217,500
Dec 23, 20252,170.002,187.002,147.502,187.002,160.16-0.30%3,501,400
Dec 22, 20252,185.002,207.002,146.002,193.502,166.582.62%4,076,100
Dec 19, 20252,138.502,144.002,121.002,137.502,111.270.26%3,348,700
Dec 18, 20252,115.502,150.002,111.502,132.002,105.83-1.30%2,960,700
Dec 17, 20252,150.002,164.002,124.502,160.002,133.490.51%3,057,200
Dec 16, 20252,180.002,216.502,145.002,149.002,122.63-2.34%4,534,100
Dec 15, 20252,240.002,249.002,157.502,200.502,173.49-3.91%6,347,900
Dec 12, 20252,344.002,344.002,255.502,290.002,261.89-1.36%5,422,200
Dec 11, 20252,365.002,371.002,281.002,321.502,293.010.17%4,199,000
Dec 10, 20252,353.502,387.502,310.002,317.502,289.06-1.30%4,604,200
Dec 9, 20252,344.002,373.502,327.002,348.002,319.18-0.40%5,331,900
Dec 8, 20252,320.002,358.502,285.002,357.502,328.571.42%4,271,900
Dec 5, 20252,300.502,326.502,281.002,324.502,295.970.24%4,243,700
Dec 4, 20252,239.002,328.002,198.002,319.002,290.544.34%6,823,300
Dec 3, 20252,184.002,241.002,170.502,222.502,195.223.71%5,515,700
Dec 2, 20252,239.002,239.002,138.002,143.002,116.70-3.90%5,759,400
Dec 1, 20252,280.002,312.002,188.002,230.002,202.630.18%5,577,200