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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,820.0 2,820.5 2,601.0 2,603.0 -267.0 -9.30% 81,956,800
Aug 29, 2025 2,786.0 3,005.0 2,766.0 2,870.0 +149.0 +5.48% 80,356,800
Aug 22, 2025 2,982.5 3,042.0 2,640.5 2,721.0 -248.0 -8.35% 71,472,700
Aug 15, 2025 2,950.0 3,228.0 2,927.0 2,969.0 +57.5 +1.97% 77,396,400
Aug 8, 2025 2,730.5 3,008.0 2,712.0 2,911.5 +126.0 +4.52% 148,857,400
Aug 1, 2025 2,847.5 2,946.5 2,513.0 2,785.5 -80.0 -2.79% 102,665,100