Sophia Holdings Co.,Ltd. (TYO:6942)
Japan
· Delayed Price · Currency is JPY 1,284.00
+7.00 (0.55%)
Apr 30, 2026, 1:13 PM JST
Sophia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,278.00 | 1,278.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.39% | 1,200 |
| Apr 27, 2026 | 1,280.00 | 1,280.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.63% | 4,300 |
| Apr 24, 2026 | 1,281.00 | 1,287.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.08% | 3,400 |
| Apr 23, 2026 | 1,290.00 | 1,290.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.70% | 2,400 |
| Apr 22, 2026 | 1,292.00 | 1,292.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.15% | 1,500 |
| Apr 21, 2026 | 1,283.00 | 1,292.00 | 1,283.00 | 1,292.00 | 1,292.00 | 1.25% | 1,500 |
| Apr 20, 2026 | 1,285.00 | 1,285.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.47% | 2,000 |
| Apr 17, 2026 | 1,271.00 | 1,273.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.08% | 1,600 |
| Apr 16, 2026 | 1,282.00 | 1,282.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.78% | 5,400 |
| Apr 15, 2026 | 1,283.00 | 1,287.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.16% | 3,300 |
| Apr 14, 2026 | 1,291.00 | 1,292.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.39% | 3,100 |
| Apr 13, 2026 | 1,289.00 | 1,291.00 | 1,285.00 | 1,288.00 | 1,288.00 | -0.08% | 4,200 |
| Apr 10, 2026 | 1,287.00 | 1,295.00 | 1,283.00 | 1,289.00 | 1,289.00 | 0.70% | 5,300 |
| Apr 9, 2026 | 1,270.00 | 1,285.00 | 1,269.00 | 1,280.00 | 1,280.00 | 0.95% | 2,900 |
| Apr 8, 2026 | 1,269.00 | 1,269.00 | 1,259.00 | 1,268.00 | 1,268.00 | 1.04% | 4,600 |
| Apr 7, 2026 | 1,255.00 | 1,269.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.08% | 3,600 |
| Apr 6, 2026 | 1,254.00 | 1,255.00 | 1,252.00 | 1,254.00 | 1,254.00 | - | 6,100 |
| Apr 3, 2026 | 1,265.00 | 1,265.00 | 1,250.00 | 1,254.00 | 1,254.00 | -1.18% | 8,300 |
| Apr 2, 2026 | 1,274.00 | 1,276.00 | 1,265.00 | 1,269.00 | 1,269.00 | -0.39% | 5,100 |
| Apr 1, 2026 | 1,280.00 | 1,289.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.31% | 6,400 |
| Mar 31, 2026 | 1,290.00 | 1,299.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.93% | 4,800 |
| Mar 30, 2026 | 1,234.00 | 1,290.00 | 1,234.00 | 1,290.00 | 1,290.00 | -5.91% | 20,800 |
| Mar 27, 2026 | 1,375.00 | 1,378.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.29% | 17,900 |
| Mar 26, 2026 | 1,376.00 | 1,378.00 | 1,371.00 | 1,375.00 | 1,375.00 | 0.36% | 6,800 |
| Mar 25, 2026 | 1,368.00 | 1,376.00 | 1,368.00 | 1,370.00 | 1,370.00 | 0.22% | 5,600 |
| Mar 24, 2026 | 1,370.00 | 1,373.00 | 1,366.00 | 1,367.00 | 1,367.00 | -0.07% | 5,400 |
| Mar 23, 2026 | 1,365.00 | 1,373.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.22% | 9,800 |
| Mar 19, 2026 | 1,360.00 | 1,372.00 | 1,358.00 | 1,365.00 | 1,365.00 | 0.52% | 8,300 |
| Mar 18, 2026 | 1,349.00 | 1,358.00 | 1,346.00 | 1,358.00 | 1,358.00 | 0.67% | 5,400 |
| Mar 17, 2026 | 1,360.00 | 1,362.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.07% | 6,500 |
| Mar 16, 2026 | 1,361.00 | 1,364.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.44% | 10,900 |
| Mar 13, 2026 | 1,386.00 | 1,387.00 | 1,355.00 | 1,356.00 | 1,356.00 | -2.16% | 16,000 |
| Mar 12, 2026 | 1,388.00 | 1,394.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.14% | 5,400 |
| Mar 11, 2026 | 1,378.00 | 1,390.00 | 1,376.00 | 1,388.00 | 1,388.00 | 0.73% | 8,200 |
| Mar 10, 2026 | 1,375.00 | 1,378.00 | 1,370.00 | 1,378.00 | 1,378.00 | 0.22% | 5,100 |
| Mar 9, 2026 | 1,373.00 | 1,375.00 | 1,368.00 | 1,375.00 | 1,375.00 | 0.73% | 11,400 |
| Mar 6, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,365.00 | 0.37% | 7,200 |
| Mar 5, 2026 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1.42% | 7,800 |
| Mar 4, 2026 | 1,349.00 | 1,350.00 | 1,333.00 | 1,341.00 | 1,341.00 | -0.74% | 11,100 |
| Mar 3, 2026 | 1,350.00 | 1,369.00 | 1,343.00 | 1,351.00 | 1,351.00 | 0.82% | 12,100 |
| Mar 2, 2026 | 1,333.00 | 1,350.00 | 1,323.00 | 1,340.00 | 1,340.00 | 1.82% | 15,700 |
| Feb 27, 2026 | 1,312.00 | 1,324.00 | 1,312.00 | 1,316.00 | 1,316.00 | 1.00% | 7,500 |
| Feb 26, 2026 | 1,299.00 | 1,305.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.62% | 6,800 |
| Feb 25, 2026 | 1,294.00 | 1,296.00 | 1,294.00 | 1,295.00 | 1,295.00 | 0.15% | 2,900 |
| Feb 24, 2026 | 1,287.00 | 1,293.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.70% | 7,600 |
| Feb 20, 2026 | 1,283.00 | 1,284.00 | 1,281.00 | 1,284.00 | 1,284.00 | 0.31% | 3,400 |
| Feb 19, 2026 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.23% | 4,100 |
| Feb 18, 2026 | 1,281.00 | 1,283.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.39% | 8,000 |
| Feb 17, 2026 | 1,280.00 | 1,283.00 | 1,280.00 | 1,282.00 | 1,282.00 | 0.16% | 2,300 |
| Feb 16, 2026 | 1,284.00 | 1,284.00 | 1,279.00 | 1,280.00 | 1,280.00 | -0.23% | 4,200 |
| Feb 13, 2026 | 1,285.00 | 1,285.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.08% | 4,000 |
| Feb 12, 2026 | 1,282.00 | 1,283.00 | 1,280.00 | 1,282.00 | 1,282.00 | 0.16% | 4,800 |
| Feb 10, 2026 | 1,280.00 | 1,280.00 | 1,278.00 | 1,280.00 | 1,280.00 | 0.16% | 4,300 |
| Feb 9, 2026 | 1,284.00 | 1,284.00 | 1,276.00 | 1,278.00 | 1,278.00 | 0.63% | 5,200 |
| Feb 6, 2026 | 1,273.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.24% | 3,500 |
| Feb 5, 2026 | 1,268.00 | 1,275.00 | 1,268.00 | 1,273.00 | 1,273.00 | 0.39% | 1,700 |
| Feb 4, 2026 | 1,263.00 | 1,274.00 | 1,263.00 | 1,268.00 | 1,268.00 | 0.40% | 5,600 |
| Feb 3, 2026 | 1,262.00 | 1,263.00 | 1,257.00 | 1,263.00 | 1,263.00 | 0.56% | 4,000 |
| Feb 2, 2026 | 1,266.00 | 1,266.00 | 1,255.00 | 1,256.00 | 1,256.00 | 0.08% | 5,000 |
| Jan 30, 2026 | 1,248.00 | 1,255.00 | 1,248.00 | 1,255.00 | 1,255.00 | 0.72% | 2,000 |
| Jan 29, 2026 | 1,254.00 | 1,254.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.32% | 3,700 |
| Jan 28, 2026 | 1,251.00 | 1,256.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.08% | 2,200 |
| Jan 27, 2026 | 1,256.00 | 1,257.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.56% | 5,400 |
| Jan 26, 2026 | 1,234.00 | 1,258.00 | 1,231.00 | 1,258.00 | 1,258.00 | 2.36% | 11,000 |
| Jan 23, 2026 | 1,232.00 | 1,232.00 | 1,223.00 | 1,229.00 | 1,229.00 | 0.49% | 2,700 |
| Jan 22, 2026 | 1,230.00 | 1,234.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.49% | 3,700 |
| Jan 21, 2026 | 1,215.00 | 1,230.00 | 1,215.00 | 1,229.00 | 1,229.00 | 1.24% | 5,100 |
| Jan 20, 2026 | 1,211.00 | 1,214.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.17% | 5,800 |
| Jan 19, 2026 | 1,211.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.17% | 4,100 |
| Jan 16, 2026 | 1,210.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,210.00 | 0.08% | 4,100 |
| Jan 15, 2026 | 1,206.00 | 1,209.00 | 1,206.00 | 1,209.00 | 1,209.00 | 0.25% | 1,800 |
| Jan 14, 2026 | 1,208.00 | 1,210.00 | 1,205.00 | 1,206.00 | 1,206.00 | -0.08% | 4,000 |
| Jan 13, 2026 | 1,210.00 | 1,210.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.25% | 5,900 |
| Jan 9, 2026 | 1,210.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,210.00 | - | 2,600 |
| Jan 8, 2026 | 1,210.00 | 1,210.00 | 1,207.00 | 1,210.00 | 1,210.00 | - | 3,300 |
| Jan 7, 2026 | 1,210.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,210.00 | - | 3,800 |
| Jan 6, 2026 | 1,209.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,210.00 | 0.50% | 3,200 |
| Jan 5, 2026 | 1,207.00 | 1,209.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.17% | 6,200 |
| Dec 30, 2025 | 1,207.00 | 1,208.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.08% | 2,700 |
| Dec 29, 2025 | 1,208.00 | 1,208.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.25% | 8,000 |
| Dec 26, 2025 | 1,202.00 | 1,206.00 | 1,202.00 | 1,204.00 | 1,204.00 | 0.17% | 3,100 |
| Dec 25, 2025 | 1,208.00 | 1,208.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.33% | 3,600 |
| Dec 24, 2025 | 1,207.00 | 1,207.00 | 1,203.00 | 1,206.00 | 1,206.00 | 0.50% | 2,500 |
| Dec 23, 2025 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 3,200 |
| Dec 22, 2025 | 1,198.00 | 1,200.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.08% | 2,500 |
| Dec 19, 2025 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 2,300 |
| Dec 18, 2025 | 1,196.00 | 1,201.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.08% | 1,700 |
| Dec 17, 2025 | 1,197.00 | 1,201.00 | 1,195.00 | 1,201.00 | 1,201.00 | 0.25% | 2,600 |
| Dec 16, 2025 | 1,199.00 | 1,199.00 | 1,197.00 | 1,198.00 | 1,198.00 | -0.17% | 1,000 |
| Dec 15, 2025 | 1,197.00 | 1,201.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.25% | 1,200 |
| Dec 12, 2025 | 1,201.00 | 1,201.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.33% | 3,100 |
| Dec 11, 2025 | 1,197.00 | 1,201.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.50% | 1,600 |
| Dec 10, 2025 | 1,197.00 | 1,198.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.17% | 5,400 |
| Dec 9, 2025 | 1,197.00 | 1,205.00 | 1,195.00 | 1,197.00 | 1,197.00 | - | 3,900 |
| Dec 8, 2025 | 1,200.00 | 1,201.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.25% | 5,700 |
| Dec 5, 2025 | 1,201.00 | 1,206.00 | 1,198.00 | 1,200.00 | 1,200.00 | - | 2,600 |
| Dec 4, 2025 | 1,201.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 3,800 |
| Dec 3, 2025 | 1,205.00 | 1,206.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.25% | 1,500 |
| Dec 2, 2025 | 1,204.00 | 1,206.00 | 1,200.00 | 1,204.00 | 1,204.00 | - | 1,700 |
| Dec 1, 2025 | 1,211.00 | 1,211.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.25% | 2,200 |