kabutan

Socionext Inc.(6526) Historical

6526
TSE Prime
Socionext Inc.
2,290.0
JPY
-31.5
(-1.36%)
Dec 12, 3:30 pm JST
14.69
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,270
Dec 12, 11:53 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 12, 2025 2,344 2,344 2,255 2,290 -32 -1.36% 5,422,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,365.0 2,371.0 2,281.0 2,321.5 +4.0 +0.17% 4,199,000
Dec 10, 2025 2,353.5 2,387.5 2,310.0 2,317.5 -30.5 -1.30% 4,604,200
Dec 9, 2025 2,344.0 2,373.5 2,327.0 2,348.0 -9.5 -0.40% 5,331,900
Dec 8, 2025 2,320.0 2,358.5 2,285.0 2,357.5 +33.0 +1.42% 4,271,900
Dec 5, 2025 2,300.5 2,326.5 2,281.0 2,324.5 +5.5 +0.24% 4,243,700
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