Skip to main content
Sokensha Co.,Ltd. (TYO:7413)
Japan flag Japan · Delayed Price · Currency is JPY
2,819.00
+19.00 (0.68%)
Mar 10, 2026, 1:12 PM JST

Sokensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,802.002,852.002,802.002,819.002,819.000.68%500
Mar 9, 20262,801.002,801.002,800.002,800.002,800.00-0.25%700
Mar 6, 20262,807.002,807.002,807.002,807.002,807.00-1.68%100
Mar 5, 20262,825.002,859.002,802.002,855.002,855.001.24%1,000
Mar 4, 20262,833.002,833.002,820.002,820.002,820.00-2.19%500
Mar 3, 20262,884.002,884.002,883.002,883.002,883.000.63%200
Mar 2, 20262,850.002,874.002,810.002,865.002,865.000.28%1,200
Feb 27, 20262,853.002,858.002,853.002,857.002,857.00-1.00%500
Feb 26, 20262,890.002,890.002,886.002,886.002,886.00-0.31%200
Feb 25, 20262,895.002,895.002,895.002,895.002,895.001.76%400
Feb 24, 20262,845.002,845.002,845.002,845.002,845.00-0.52%300
Feb 20, 20262,900.002,900.002,860.002,860.002,860.00-1.04%400
Feb 19, 20262,887.002,890.002,887.002,890.002,890.001.76%200
Feb 17, 20262,840.002,840.002,840.002,840.002,840.00-1.73%200
Feb 12, 20262,836.002,890.002,836.002,890.002,890.000.14%1,200
Feb 10, 20262,810.002,886.002,810.002,886.002,886.002.01%400
Feb 9, 20262,727.002,829.002,727.002,829.002,829.004.55%1,400
Feb 5, 20262,664.002,706.002,638.002,706.002,706.001.58%900
Feb 4, 20262,667.002,667.002,664.002,664.002,664.000.34%300
Feb 3, 20262,679.002,679.002,653.002,655.002,655.00-0.90%300
Feb 2, 20262,647.002,680.002,647.002,679.002,679.001.86%1,100
Jan 30, 20262,600.002,681.002,600.002,630.002,630.001.15%2,200
Jan 29, 20262,772.002,772.002,580.002,600.002,600.00-9.47%9,900
Jan 26, 20262,771.002,872.002,771.002,872.002,872.001.02%1,100
Jan 23, 20262,843.002,843.002,843.002,843.002,843.000.96%400
Jan 22, 20262,836.002,885.002,816.002,816.002,816.00-2.43%900
Jan 21, 20262,814.002,886.002,804.002,886.002,886.002.56%800
Jan 20, 20262,813.002,815.002,813.002,814.002,814.000.04%500
Jan 19, 20262,813.002,813.002,813.002,813.002,813.00-200
Jan 16, 20262,813.002,813.002,813.002,813.002,813.000.50%200
Jan 14, 20262,801.002,849.002,799.002,799.002,799.00-1.76%500
Jan 13, 20262,740.002,849.002,740.002,849.002,849.004.28%1,100
Jan 9, 20262,720.002,732.002,720.002,732.002,732.000.85%300
Jan 8, 20262,715.002,719.002,706.002,709.002,709.000.04%700
Jan 7, 20262,709.002,709.002,708.002,708.002,708.000.18%200
Jan 6, 20262,703.002,703.002,703.002,703.002,703.00-100
Jan 5, 20262,686.002,725.002,686.002,703.002,703.00-0.15%800
Dec 30, 20252,707.002,707.002,707.002,707.002,707.001.39%100
Dec 29, 20252,707.002,707.002,670.002,670.002,670.002.42%500
Dec 25, 20252,607.002,607.002,607.002,607.002,607.000.27%400
Dec 23, 20252,586.002,600.002,586.002,600.002,600.000.50%200
Dec 22, 20252,584.002,596.002,584.002,587.002,587.000.12%300
Dec 18, 20252,566.002,584.002,566.002,584.002,584.000.70%1,900
Dec 17, 20252,600.002,600.002,566.002,566.002,566.00-3.90%800
Dec 15, 20252,626.002,670.002,611.002,670.002,670.000.34%1,100
Dec 12, 20252,607.002,711.002,607.002,661.002,661.002.07%800
Dec 11, 20252,618.002,790.002,607.002,607.002,607.000.12%8,800
Dec 10, 20252,604.002,604.002,604.002,604.002,604.00-0.53%100
Dec 9, 20252,618.002,618.002,618.002,618.002,618.00-100
Dec 8, 20252,618.002,618.002,618.002,618.002,618.00-0.27%100
Dec 4, 20252,600.002,627.002,600.002,625.002,625.000.96%500
Dec 3, 20252,584.002,600.002,584.002,600.002,600.001.09%800
Dec 2, 20252,568.002,572.002,550.002,572.002,572.001.06%300
Dec 1, 20252,555.002,555.002,545.002,545.002,545.000.24%400
Nov 28, 20252,539.002,539.002,535.002,539.002,539.00-300
Nov 27, 20252,506.002,539.002,506.002,539.002,539.000.04%500
Nov 26, 20252,510.002,538.002,490.002,538.002,538.000.12%1,600
Nov 25, 20252,526.002,549.002,526.002,535.002,535.000.36%400
Nov 21, 20252,540.002,540.002,526.002,526.002,526.000.64%500
Nov 19, 20252,513.002,540.002,510.002,510.002,510.00-500
Nov 18, 20252,498.002,515.002,498.002,510.002,510.00-0.24%800
Nov 17, 20252,517.002,518.002,516.002,516.002,516.001.04%300
Nov 11, 20252,535.002,535.002,490.002,490.002,490.000.20%200
Nov 10, 20252,500.002,500.002,485.002,485.002,485.00-0.60%200
Nov 7, 20252,479.002,500.002,477.002,500.002,500.00-300
Nov 6, 20252,541.002,541.002,461.002,500.002,500.00-1.61%1,700
Nov 5, 20252,541.002,541.002,541.002,541.002,541.00-0.94%200
Nov 4, 20252,564.002,581.002,564.002,565.002,565.00-1.87%1,200
Oct 31, 20252,630.002,630.002,564.002,614.002,614.001.32%700
Oct 30, 20252,580.002,580.002,580.002,580.002,580.00-100
Oct 29, 20252,596.002,596.002,580.002,580.002,580.00-2.49%200
Oct 28, 20252,580.002,646.002,580.002,646.002,646.001.53%300
Oct 27, 20252,760.002,760.002,606.002,606.002,606.00-0.84%600
Oct 24, 20252,628.002,628.002,628.002,628.002,628.000.08%200
Oct 23, 20252,626.002,626.002,626.002,626.002,626.001.00%200
Oct 21, 20252,574.002,600.002,574.002,600.002,600.003.01%400
Oct 20, 20252,535.002,590.002,524.002,524.002,524.00-0.32%2,500
Oct 17, 20252,535.002,535.002,532.002,532.002,532.00-2.05%200
Oct 16, 20252,535.002,585.002,535.002,585.002,585.001.53%200
Oct 15, 20252,596.002,596.002,546.002,546.002,546.00-1.32%300
Oct 14, 20252,540.002,580.002,506.002,580.002,580.00-0.19%800
Oct 10, 20252,501.002,599.002,501.002,585.002,585.002.91%1,000
Oct 9, 20252,634.002,634.002,512.002,512.002,512.00-4.63%3,100
Oct 8, 20252,634.002,634.002,634.002,634.002,634.00-300
Oct 7, 20252,678.002,678.002,634.002,634.002,634.000.04%300
Oct 6, 20252,671.002,671.002,633.002,633.002,633.00-1.39%600
Oct 1, 20252,670.002,677.002,670.002,670.002,670.001.37%600
Sep 30, 20252,634.002,634.002,634.002,634.002,634.000.11%200
Sep 29, 20252,631.002,631.002,631.002,631.002,631.00-0.30%200
Sep 26, 20252,627.002,639.002,627.002,639.002,639.000.34%600
Sep 25, 20252,667.002,675.002,630.002,630.002,630.00-1.31%800
Sep 24, 20252,669.002,669.002,665.002,665.002,665.000.57%200
Sep 22, 20252,650.002,650.002,650.002,650.002,650.00-100
Sep 19, 20252,650.002,650.002,650.002,650.002,650.001.34%200
Sep 18, 20252,615.002,615.002,608.002,615.002,615.00-0.04%1,200
Sep 17, 20252,616.002,616.002,616.002,616.002,616.00-1.65%200
Sep 11, 20252,639.002,660.002,639.002,660.002,660.000.80%600
Sep 10, 20252,639.002,639.002,639.002,639.002,639.00-200