kabutan

Socionext Inc.(6526) Historical

6526
TSE Prime
Socionext Inc.
2,314.0
JPY
-5.0
(-0.22%)
Dec 5, 1:33 pm JST
14.93
USD
Dec 4, 11:33 pm EST
Result
PTS
outside of trading hours
2,314
Dec 5, 1:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
3,491.0 JPY
52 Week Low Apr 7, 2025
1,233.5 JPY
Yearly High Oct 31, 2025
3,491.0 JPY
Yearly Low Apr 7, 2025
1,233.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,300 2,326 2,281 2,314 -5 -0.22% 3,139,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,239.0 2,328.0 2,198.0 2,319.0 +96.5 +4.34% 6,823,300
Dec 3, 2025 2,184.0 2,241.0 2,170.5 2,222.5 +79.5 +3.71% 5,515,700
Dec 2, 2025 2,239.0 2,239.0 2,138.0 2,143.0 -87.0 -3.90% 5,759,400
Dec 1, 2025 2,280.0 2,312.0 2,188.0 2,230.0 +4.0 +0.18% 5,577,200
Nov 28, 2025 2,255.0 2,264.5 2,204.5 2,226.0 -10.5 -0.47% 4,961,600
Nov 27, 2025 2,245.0 2,292.5 2,220.0 2,236.5 +28.0 +1.27% 6,943,100
Nov 26, 2025 2,076.0 2,217.5 2,044.5 2,208.5 +155.5 +7.57% 9,548,000
Nov 25, 2025 2,124.5 2,124.5 2,031.0 2,053.0 -20.0 -0.96% 6,194,100
Nov 21, 2025 2,093.0 2,132.0 2,055.0 2,073.0 -111.5 -5.10% 7,766,700
Nov 20, 2025 2,200.0 2,218.0 2,152.0 2,184.5 +58.0 +2.73% 8,394,100
Nov 19, 2025 2,126.0 2,133.5 2,034.0 2,126.5 -2.5 -0.12% 8,390,700
Nov 18, 2025 2,181.0 2,204.0 2,129.0 2,129.0 -76.5 -3.47% 7,433,700
Nov 17, 2025 2,253.0 2,275.5 2,183.0 2,205.5 -69.5 -3.05% 8,423,600
Nov 14, 2025 2,241.5 2,307.5 2,228.5 2,275.0 -54.5 -2.34% 6,569,500
Nov 13, 2025 2,311.5 2,358.0 2,287.0 2,329.5 +4.5 +0.19% 6,812,200
Nov 12, 2025 2,305.0 2,328.5 2,271.0 2,325.0 -2.0 -0.09% 7,727,900
Nov 11, 2025 2,368.0 2,371.5 2,301.5 2,327.0 -15.0 -0.64% 9,119,200
Nov 10, 2025 2,369.0 2,370.0 2,300.5 2,342.0 -33.5 -1.41% 10,399,100
Nov 7, 2025 2,300.0 2,386.5 2,250.0 2,375.5 +31.0 +1.32% 18,988,700
Nov 6, 2025 2,461.0 2,480.0 2,311.0 2,344.5 -101.0 -4.13% 19,969,700