kabutan

SONEC CORPORATION(1768) Historical

1768
TSE Standard
SONEC CORPORATION
1,489
JPY
-13
(-0.87%)
Jan 29, 3:00 pm JST
9.73
USD
Jan 29, 1:00 am EST
Result
PTS
outside of trading hours
1,499
Jan 29, 2:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
1,619 JPY
52 Week Low Apr 9, 2025
808 JPY
Yearly High Jan 23, 2026
1,619 JPY
Yearly Low Apr 9, 2025
808 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,548 1,548 1,474 1,489 -59 -3.81% 27,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,450 1,619 1,450 1,548 +98 +6.76% 97,300
Jan 16, 2026 1,404 1,450 1,394 1,450 +70 +5.07% 24,000
Jan 9, 2026 1,357 1,409 1,355 1,380 +14 +1.02% 25,400
Dec 30, 2025 1,380 1,384 1,350 1,366 -15 -1.09% 7,500
Dec 26, 2025 1,373 1,419 1,373 1,381 +2 +0.15% 16,000
Dec 19, 2025 1,350 1,413 1,350 1,379 +25 +1.85% 28,800
Dec 12, 2025 1,372 1,393 1,350 1,354 -17 -1.24% 23,600
Dec 5, 2025 1,402 1,420 1,351 1,371 -45 -3.18% 33,500
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