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
Mar 7, 2025 2,207.5 2,212.0 1,922.5 2,035.5 -118.5 -5.50% 44,003,700
Feb 28, 2025 2,004.0 2,323.0 1,984.0 2,154.0 +85.0 +4.11% 46,090,300
Feb 21, 2025 2,045.0 2,105.5 1,981.0 2,069.0 +27.5 +1.35% 20,469,000
Feb 14, 2025 2,102.0 2,136.5 2,028.0 2,041.5 -81.0 -3.82% 19,789,500
Feb 7, 2025 2,185.5 2,256.5 2,045.0 2,122.5 -313.0 -12.85% 53,616,900
Jan 31, 2025 2,621.0 2,632.5 2,376.0 2,435.5 -188.0 -7.17% 25,357,600
Jan 24, 2025 2,521.0 2,772.5 2,490.5 2,623.5 +121.5 +4.86% 28,298,400
Jan 17, 2025 2,699.0 2,700.0 2,467.5 2,502.0 -232.0 -8.49% 20,415,000
Jan 10, 2025 2,580.5 2,818.0 2,554.0 2,734.0 +203.5 +8.04% 37,794,000
Dec 30, 2024 2,612.5 2,627.5 2,513.0 2,530.5 -123.5 -4.65% 7,327,900
Dec 27, 2024 2,694.0 2,728.5 2,537.0 2,654.0 +10.5 +0.40% 29,669,200
Dec 20, 2024 2,634.5 2,943.0 2,603.5 2,643.5 +37.5 +1.44% 66,335,500
Dec 13, 2024 2,489.5 2,665.0 2,439.0 2,606.0 +136.0 +5.51% 27,109,700
Dec 6, 2024 2,437.5 2,520.0 2,373.0 2,470.0 +55.5 +2.30% 28,174,400
Nov 29, 2024 2,382.0 2,494.5 2,284.0 2,414.5 +54.5 +2.31% 29,551,000
Nov 22, 2024 2,370.0 2,467.0 2,329.0 2,360.0 -54.5 -2.26% 28,400,000
Nov 15, 2024 2,649.5 2,677.5 2,414.5 2,414.5 -285.0 -10.56% 31,956,700
Nov 8, 2024 2,486.0 2,721.5 2,441.5 2,699.5 +214.0 +8.61% 34,954,100
Nov 1, 2024 2,731.0 2,963.0 2,462.0 2,485.5 -245.5 -8.99% 48,184,700
Oct 25, 2024 2,932.0 2,980.0 2,697.0 2,731.0 -151.0 -5.24% 32,046,300