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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,280 2,299 2,035 2,043 -331 -13.94% 29,538,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,305.0 2,387.5 2,238.0 2,374.0 +38.5 +1.65% 17,440,600
Jan 16, 2026 2,379.0 2,382.0 2,282.0 2,335.5 +20.5 +0.89% 18,761,000
Jan 9, 2026 2,219.0 2,385.0 2,207.0 2,315.0 +125.5 +5.73% 20,753,900
Dec 30, 2025 2,205.0 2,205.0 2,159.0 2,189.5 -11.0 -0.50% 5,555,100
Dec 26, 2025 2,185.0 2,227.5 2,146.0 2,200.5 +63.0 +2.95% 19,332,900
Dec 19, 2025 2,240.0 2,249.0 2,111.5 2,137.5 -152.5 -6.66% 20,248,600
Dec 12, 2025 2,320.0 2,387.5 2,255.5 2,290.0 -34.5 -1.48% 23,829,200
Dec 5, 2025 2,280.0 2,328.0 2,138.0 2,324.5 +98.5 +4.42% 27,919,300
Nov 28, 2025 2,124.5 2,292.5 2,031.0 2,226.0 +153.0 +7.38% 27,646,800
Nov 21, 2025 2,253.0 2,275.5 2,034.0 2,073.0 -202.0 -8.88% 40,408,800
Nov 14, 2025 2,369.0 2,371.5 2,228.5 2,275.0 -100.5 -4.23% 40,627,900
Nov 7, 2025 3,071.0 3,188.0 2,250.0 2,375.5 -1,115.5 -31.95% 94,965,600
Oct 31, 2025 2,886.0 3,491.0 2,828.0 3,491.0 +646.0 +22.71% 85,834,600
Oct 24, 2025 2,951.0 3,038.0 2,826.5 2,845.0 -60.0 -2.07% 60,184,800
Oct 17, 2025 2,823.5 3,009.0 2,667.0 2,905.0 +31.5 +1.10% 59,149,700
Oct 10, 2025 2,818.5 3,024.0 2,754.0 2,873.5 +174.0 +6.45% 78,842,900
Oct 3, 2025 2,769.0 2,914.0 2,651.5 2,699.5 -116.5 -4.14% 71,212,200
Sep 26, 2025 2,795.0 3,002.0 2,775.0 2,816.0 +62.5 +2.27% 72,725,300
Sep 19, 2025 3,038.0 3,134.0 2,692.0 2,753.5 -172.5 -5.90% 74,547,600
Sep 12, 2025 2,653.0 2,939.0 2,641.0 2,926.0 +323.0 +12.41% 84,706,700