Socionext Inc.(6526) Historical

52 Week High Sep 2, 2024

3,338.0 JPY

52 Week Low Apr 7, 2025

1,233.5 JPY

Yearly High Aug 5, 2025

3,008.0 JPY

Yearly Low Apr 7, 2025

1,233.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	2,730	3,008	2,712	2,911	+126	+4.52%	166,486,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	2,847.5	2,946.5	2,513.0	2,785.5	-80.0	-2.79%	102,665,100
Jul 25, 2025	2,735.0	2,899.5	2,673.5	2,865.5	+145.0	+5.33%	60,785,900
Jul 18, 2025	2,597.0	2,793.5	2,533.0	2,720.5	+118.0	+4.53%	73,957,100
Jul 11, 2025	2,678.0	2,713.0	2,526.5	2,602.5	-75.5	-2.82%	76,504,200
Jul 4, 2025	2,806.0	2,889.5	2,598.0	2,678.0	-101.5	-3.65%	107,526,100
Jun 27, 2025	2,601.0	2,861.5	2,559.0	2,779.5	+96.5	+3.60%	113,514,600
Jun 20, 2025	2,425.0	2,849.5	2,425.0	2,683.0	+242.5	+9.94%	102,563,200
Jun 13, 2025	2,205.0	2,572.5	2,197.0	2,440.5	+268.0	+12.34%	86,363,200
Jun 6, 2025	2,100.0	2,336.0	2,050.0	2,172.5	+29.5	+1.38%	58,314,600
May 30, 2025	2,027.5	2,226.0	1,994.5	2,143.0	+155.5	+7.82%	46,490,200
May 23, 2025	1,800.5	2,066.5	1,796.5	1,987.5	+158.5	+8.67%	51,566,400
May 16, 2025	1,747.0	1,961.5	1,720.5	1,829.0	+119.0	+6.96%	32,351,300
May 9, 2025	1,598.0	1,736.0	1,591.5	1,710.0	+103.0	+6.41%	20,250,100
May 2, 2025	1,526.0	1,691.5	1,472.5	1,607.0	+96.0	+6.35%	43,495,400
Apr 25, 2025	1,428.0	1,527.0	1,403.5	1,511.0	+68.0	+4.71%	19,735,400
Apr 18, 2025	1,594.5	1,601.5	1,402.5	1,443.0	-93.0	-6.05%	20,194,900
Apr 11, 2025	1,235.5	1,598.5	1,233.5	1,536.0	-19.5	-1.25%	29,956,000
Apr 4, 2025	1,878.5	1,882.5	1,516.5	1,555.5	-402.0	-20.54%	27,594,300
Mar 28, 2025	2,070.5	2,091.5	1,938.0	1,957.5	-110.5	-5.34%	18,872,900
Mar 21, 2025	2,085.0	2,198.0	2,052.5	2,068.0	+33.0	+1.62%	19,231,200