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
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
Mar 14, 2025 2,046.5 2,115.0 1,979.0 2,035.0 -0.5 -0.02% 30,811,100