kabutan

Socionext Inc.(6526) Historical

6526
TSE Prime
Socionext Inc.
2,043.0
JPY
-33.5
(-1.61%)
Jan 29, 3:30 pm JST
13.35
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,033
Jan 30, 12:37 am 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
Jan 29, 2026 2,081 2,097 2,035 2,043 -34 -1.61% 4,970,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,198.5 2,199.0 2,049.0 2,076.5 -165.0 -7.36% 10,167,400
Jan 27, 2026 2,235.0 2,261.5 2,206.5 2,241.5 -11.0 -0.49% 3,487,800
Jan 26, 2026 2,280.0 2,299.5 2,227.0 2,252.5 -121.5 -5.12% 5,942,700
Jan 23, 2026 2,346.5 2,387.5 2,318.0 2,374.0 +13.5 +0.57% 3,593,100
Jan 22, 2026 2,330.0 2,374.0 2,319.5 2,360.5 +67.0 +2.92% 4,223,900
Jan 21, 2026 2,259.0 2,302.0 2,238.0 2,293.5 0 0.00% 2,912,200
Jan 20, 2026 2,320.0 2,325.0 2,272.5 2,293.5 -21.0 -0.91% 2,815,100
Jan 19, 2026 2,305.0 2,326.5 2,245.5 2,314.5 -21.0 -0.90% 3,896,300
Jan 16, 2026 2,352.0 2,379.0 2,326.0 2,335.5 0 0.00% 4,267,400
Jan 15, 2026 2,328.0 2,347.0 2,282.0 2,335.5 -37.0 -1.56% 4,575,700
Jan 14, 2026 2,356.5 2,382.0 2,348.5 2,372.5 +32.0 +1.37% 4,892,100
Jan 13, 2026 2,379.0 2,379.0 2,317.0 2,340.5 +25.5 +1.10% 5,025,800
Jan 9, 2026 2,272.0 2,323.0 2,260.0 2,315.0 +48.0 +2.12% 3,539,600
Jan 8, 2026 2,290.0 2,316.0 2,261.0 2,267.0 -42.0 -1.82% 3,184,700
Jan 7, 2026 2,300.0 2,319.5 2,277.5 2,309.0 +8.0 +0.35% 3,677,400
Jan 6, 2026 2,303.0 2,385.0 2,300.0 2,301.0 +29.0 +1.28% 5,885,800
Jan 5, 2026 2,219.0 2,293.5 2,207.0 2,272.0 +82.5 +3.77% 4,466,400
Dec 30, 2025 2,162.5 2,198.5 2,159.0 2,189.5 +7.0 +0.32% 2,571,500
Dec 29, 2025 2,205.0 2,205.0 2,169.0 2,182.5 -18.0 -0.82% 2,983,600
Dec 26, 2025 2,219.0 2,223.0 2,191.5 2,200.5 -9.5 -0.43% 3,485,600