Skip to main content
Sokensha Co.,Ltd. (TYO:7413)
Japan flag Japan · Delayed Price · Currency is JPY
2,599.00
+38.00 (1.48%)
Apr 30, 2026, 11:15 AM JST

Sokensha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,599.002,599.002,599.002,599.002,599.001.48%100
Apr 28, 20262,561.002,561.002,561.002,561.002,561.00-300
Apr 27, 20262,562.002,562.002,561.002,561.002,561.00-0.04%300
Apr 24, 20262,562.002,562.002,562.002,562.002,562.00-100
Apr 23, 20262,562.002,562.002,562.002,562.002,562.00-200
Apr 22, 20262,562.002,562.002,562.002,562.002,562.00-300
Apr 21, 20262,562.002,562.002,562.002,562.002,562.00-1.58%100
Apr 20, 20262,603.002,603.002,603.002,603.002,603.001.80%100
Apr 17, 20262,557.002,557.002,557.002,557.002,557.00-0.39%100
Apr 16, 20262,610.002,610.002,560.002,567.002,567.00-1.65%600
Apr 15, 20262,610.002,610.002,610.002,610.002,610.00-100
Apr 14, 20262,610.002,610.002,610.002,610.002,610.00-0.11%200
Apr 10, 20262,613.002,613.002,613.002,613.002,613.001.95%300
Apr 8, 20262,552.002,565.002,552.002,563.002,563.002.44%400
Apr 7, 20262,550.002,550.002,502.002,502.002,502.00-1.88%200
Apr 6, 20262,550.002,550.002,510.002,550.002,550.002.00%300
Apr 3, 20262,533.002,533.002,500.002,500.002,500.000.08%200
Apr 2, 20262,531.002,532.002,484.002,498.002,498.00-1.07%1,900
Apr 1, 20262,519.002,550.002,519.002,525.002,525.000.56%700
Mar 31, 20262,583.002,585.002,511.002,511.002,511.001.13%1,500
Mar 30, 20262,620.002,620.002,483.002,483.002,483.00-6.27%3,300
Mar 27, 20262,682.002,710.002,631.002,649.002,629.00-1.23%2,400
Mar 26, 20262,694.002,700.002,682.002,682.002,661.75-0.52%2,700
Mar 25, 20262,700.002,700.002,696.002,696.002,675.65-0.15%1,100
Mar 24, 20262,650.002,700.002,650.002,700.002,679.611.77%200
Mar 23, 20262,653.002,703.002,653.002,653.002,632.97-1.56%800
Mar 19, 20262,750.002,750.002,695.002,695.002,674.65-2.39%1,200
Mar 18, 20262,761.002,761.002,761.002,761.002,740.15-2.27%600
Mar 17, 20262,875.002,875.002,825.002,825.002,803.67-2.32%300
Mar 16, 20262,884.002,892.002,848.002,892.002,870.173.25%300
Mar 13, 20262,820.002,820.002,801.002,801.002,779.85-0.67%400
Mar 11, 20262,820.002,820.002,820.002,820.002,798.710.04%200
Mar 10, 20262,802.002,852.002,802.002,819.002,797.720.68%500
Mar 9, 20262,801.002,801.002,800.002,800.002,778.86-0.25%700
Mar 6, 20262,807.002,807.002,807.002,807.002,785.81-1.68%100
Mar 5, 20262,825.002,859.002,802.002,855.002,833.441.24%1,000
Mar 4, 20262,833.002,833.002,820.002,820.002,798.71-2.19%500
Mar 3, 20262,884.002,884.002,883.002,883.002,861.230.63%200
Mar 2, 20262,850.002,874.002,810.002,865.002,843.370.28%1,200
Feb 27, 20262,853.002,858.002,853.002,857.002,835.43-1.00%500
Feb 26, 20262,890.002,890.002,886.002,886.002,864.21-0.31%200
Feb 25, 20262,895.002,895.002,895.002,895.002,873.141.76%400
Feb 24, 20262,845.002,845.002,845.002,845.002,823.52-0.52%300
Feb 20, 20262,900.002,900.002,860.002,860.002,838.41-1.04%400
Feb 19, 20262,887.002,890.002,887.002,890.002,868.181.76%200
Feb 17, 20262,840.002,840.002,840.002,840.002,818.56-1.73%200
Feb 12, 20262,836.002,890.002,836.002,890.002,868.180.14%1,200
Feb 10, 20262,810.002,886.002,810.002,886.002,864.212.01%400
Feb 9, 20262,727.002,829.002,727.002,829.002,807.644.55%1,400
Feb 5, 20262,664.002,706.002,638.002,706.002,685.571.58%900
Feb 4, 20262,667.002,667.002,664.002,664.002,643.890.34%300
Feb 3, 20262,679.002,679.002,653.002,655.002,634.95-0.90%300
Feb 2, 20262,647.002,680.002,647.002,679.002,658.771.86%1,100
Jan 30, 20262,600.002,681.002,600.002,630.002,610.141.15%2,200
Jan 29, 20262,772.002,772.002,580.002,600.002,580.37-9.47%9,900
Jan 26, 20262,771.002,872.002,771.002,872.002,850.321.02%1,100
Jan 23, 20262,843.002,843.002,843.002,843.002,821.540.96%400
Jan 22, 20262,836.002,885.002,816.002,816.002,794.74-2.43%900
Jan 21, 20262,814.002,886.002,804.002,886.002,864.212.56%800
Jan 20, 20262,813.002,815.002,813.002,814.002,792.750.04%500
Jan 19, 20262,813.002,813.002,813.002,813.002,791.76-200
Jan 16, 20262,813.002,813.002,813.002,813.002,791.760.50%200
Jan 14, 20262,801.002,849.002,799.002,799.002,777.87-1.76%500
Jan 13, 20262,740.002,849.002,740.002,849.002,827.494.28%1,100
Jan 9, 20262,720.002,732.002,720.002,732.002,711.370.85%300
Jan 8, 20262,715.002,719.002,706.002,709.002,688.550.04%700
Jan 7, 20262,709.002,709.002,708.002,708.002,687.550.18%200
Jan 6, 20262,703.002,703.002,703.002,703.002,682.59-100
Jan 5, 20262,686.002,725.002,686.002,703.002,682.59-0.15%800
Dec 30, 20252,707.002,707.002,707.002,707.002,686.561.39%100
Dec 29, 20252,707.002,707.002,670.002,670.002,649.842.42%500
Dec 25, 20252,607.002,607.002,607.002,607.002,587.320.27%400
Dec 23, 20252,586.002,600.002,586.002,600.002,580.370.50%200
Dec 22, 20252,584.002,596.002,584.002,587.002,567.470.12%300
Dec 18, 20252,566.002,584.002,566.002,584.002,564.490.70%1,900
Dec 17, 20252,600.002,600.002,566.002,566.002,546.63-3.90%800
Dec 15, 20252,626.002,670.002,611.002,670.002,649.840.34%1,100
Dec 12, 20252,607.002,711.002,607.002,661.002,640.912.07%800
Dec 11, 20252,618.002,790.002,607.002,607.002,587.320.12%8,800
Dec 10, 20252,604.002,604.002,604.002,604.002,584.34-0.53%100
Dec 9, 20252,618.002,618.002,618.002,618.002,598.23-100
Dec 8, 20252,618.002,618.002,618.002,618.002,598.23-0.27%100
Dec 4, 20252,600.002,627.002,600.002,625.002,605.180.96%500
Dec 3, 20252,584.002,600.002,584.002,600.002,580.371.09%800
Dec 2, 20252,568.002,572.002,550.002,572.002,552.581.06%300
Dec 1, 20252,555.002,555.002,545.002,545.002,525.790.24%400
Nov 28, 20252,539.002,539.002,535.002,539.002,519.83-300
Nov 27, 20252,506.002,539.002,506.002,539.002,519.830.04%500
Nov 26, 20252,510.002,538.002,490.002,538.002,518.840.12%1,600
Nov 25, 20252,526.002,549.002,526.002,535.002,515.860.36%400
Nov 21, 20252,540.002,540.002,526.002,526.002,506.930.64%500
Nov 19, 20252,513.002,540.002,510.002,510.002,491.05-500
Nov 18, 20252,498.002,515.002,498.002,510.002,491.05-0.24%800
Nov 17, 20252,517.002,518.002,516.002,516.002,497.001.04%300
Nov 11, 20252,535.002,535.002,490.002,490.002,471.200.20%200
Nov 10, 20252,500.002,500.002,485.002,485.002,466.24-0.60%200
Nov 7, 20252,479.002,500.002,477.002,500.002,481.12-300
Nov 6, 20252,541.002,541.002,461.002,500.002,481.12-1.61%1,700
Nov 5, 20252,541.002,541.002,541.002,541.002,521.82-0.94%200
Nov 4, 20252,564.002,581.002,564.002,565.002,545.63-1.87%1,200