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
Oct 18, 2024 2,850.0 3,017.0 2,792.0 2,882.0 +78.5 +2.80% 29,725,500
Oct 11, 2024 2,969.0 3,000.0 2,791.5 2,803.5 -80.5 -2.79% 23,856,400
Oct 4, 2024 2,911.0 2,985.0 2,771.0 2,884.0 -214.0 -6.91% 32,594,000
Sep 27, 2024 2,980.0 3,108.0 2,825.0 3,098.0 +142.0 +4.80% 32,558,400
Sep 20, 2024 2,833.5 2,982.0 2,732.0 2,956.0 +72.5 +2.51% 32,029,000
Sep 13, 2024 2,602.0 2,998.5 2,592.0 2,883.5 +81.5 +2.91% 44,499,200
Sep 6, 2024 3,310.0 3,338.0 2,770.5 2,802.0 -431.0 -13.33% 40,043,400
Aug 30, 2024 3,119.0 3,238.0 3,055.0 3,233.0 +76.0 +2.41% 25,461,900
Aug 23, 2024 3,247.0 3,309.0 3,110.0 3,157.0 -144.0 -4.36% 41,785,700
Aug 16, 2024 2,669.5 3,314.0 2,664.0 3,301.0 +711.0 +27.45% 66,117,000
Aug 9, 2024 2,460.5 2,834.0 2,310.5 2,590.0 -220.5 -7.85% 84,358,600
Aug 2, 2024 3,070.0 3,349.0 2,773.0 2,810.5 -194.5 -6.47% 67,218,300
Jul 26, 2024 3,369.0 3,410.0 2,998.5 3,005.0 -430.0 -12.52% 52,860,800
Jul 19, 2024 3,890.0 3,928.0 3,429.0 3,435.0 -451.0 -11.61% 40,673,200
Jul 12, 2024 3,948.0 4,049.0 3,721.0 3,886.0 -35.0 -0.89% 60,324,300
Jul 5, 2024 3,848.0 3,973.0 3,703.0 3,921.0 +112.0 +2.94% 60,752,900
Jun 28, 2024 3,810.0 3,947.0 3,788.0 3,809.0 -7.0 -0.18% 54,673,400
Jun 21, 2024 4,123.0 4,140.0 3,775.0 3,816.0 -351.0 -8.42% 60,759,000
Jun 14, 2024 4,126.0 4,331.0 4,100.0 4,167.0 +45.0 +1.09% 65,315,900
Jun 7, 2024 4,535.0 4,546.0 4,051.0 4,122.0 -456.0 -9.96% 92,474,000