kabutan

SONEC CORPORATION(1768) Historical

1768
TSE Standard
SONEC CORPORATION
1,363
JPY
-9
(-0.66%)
Dec 5, 1:33 pm JST
8.79
USD
Dec 4, 11:33 pm EST
Result
PTS
outside of trading hours
1,373
Dec 5, 9:35 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,464 JPY
52 Week Low Apr 9, 2025
808 JPY
Yearly High Nov 27, 2025
1,464 JPY
Yearly Low Apr 9, 2025
808 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,402 1,420 1,351 1,363 -53 -3.74% 33,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,371 1,464 1,371 1,416 +45 +3.28% 48,300
Nov 21, 2025 1,355 1,435 1,311 1,371 +19 +1.41% 93,300
Nov 14, 2025 1,360 1,396 1,282 1,352 +292 +27.55% 324,700
Nov 7, 2025 1,041 1,060 1,000 1,060 +18 +1.73% 49,600
Oct 31, 2025 1,029 1,044 1,000 1,042 +30 +2.96% 62,500
Oct 24, 2025 993 1,014 992 1,012 +30 +3.05% 49,500
Oct 17, 2025 985 999 981 982 -6 -0.61% 18,100
Oct 10, 2025 991 993 981 988 +12 +1.23% 26,900
Oct 3, 2025 992 994 974 976 -29 -2.89% 55,300
Sep 26, 2025 1,002 1,014 1,000 1,005 +3 +0.30% 121,100
Sep 19, 2025 1,004 1,004 992 1,002 0 0.00% 33,700
Sep 12, 2025 1,019 1,019 1,002 1,002 -17 -1.67% 30,600
Sep 5, 2025 999 1,022 998 1,019 +20 +2.00% 39,800
Aug 29, 2025 1,000 1,007 985 999 0 0.00% 28,700
Aug 22, 2025 970 1,000 968 999 +37 +3.85% 42,200
Aug 15, 2025 1,010 1,020 951 962 -38 -3.80% 85,300
Aug 8, 2025 962 1,000 951 1,000 +37 +3.84% 60,100
Aug 1, 2025 934 965 930 963 +33 +3.55% 30,900
Jul 25, 2025 890 930 890 930 +40 +4.49% 14,400
Jul 18, 2025 909 909 890 890 -14 -1.55% 19,300