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
May 31, 2024 4,322.0 4,737.0 4,278.0 4,578.0 +284.0 +6.61% 143,983,100
May 24, 2024 4,310.0 4,700.0 4,256.0 4,294.0 -20.0 -0.46% 150,100,700
May 17, 2024 4,406.0 4,573.0 4,303.0 4,314.0 -126.0 -2.84% 97,265,100
May 10, 2024 4,794.0 4,849.0 4,391.0 4,440.0 -267.0 -5.67% 117,351,200
May 2, 2024 4,242.0 4,795.0 4,077.0 4,707.0 +400.0 +9.29% 165,822,400
Apr 26, 2024 4,090.0 4,349.0 3,864.0 4,307.0 +93.0 +2.21% 165,958,900
Apr 19, 2024 5,050.0 5,109.0 4,023.0 4,214.0 -912.0 -17.79% 158,107,500
Apr 12, 2024 4,840.0 5,250.0 4,739.0 5,126.0 +506.0 +10.95% 197,973,600
Apr 5, 2024 4,282.0 4,689.0 3,881.0 4,620.0 +380.0 +8.96% 135,220,300
Mar 29, 2024 4,085.0 4,525.0 4,065.0 4,240.0 +206.0 +5.11% 119,707,200
Mar 22, 2024 3,629.0 4,147.0 3,582.0 4,034.0 +423.0 +11.71% 60,197,700
Mar 15, 2024 3,640.0 3,855.0 3,501.0 3,611.0 -225.0 -5.87% 56,191,600
Mar 8, 2024 3,899.0 4,159.0 3,836.0 3,836.0 -19.0 -0.49% 106,206,300
Mar 1, 2024 4,100.0 4,105.0 3,755.0 3,855.0 -201.0 -4.96% 60,532,300
Feb 22, 2024 3,928.0 4,137.0 3,706.0 4,056.0 +58.0 +1.45% 73,483,900
Feb 16, 2024 3,660.0 4,381.0 3,630.0 3,998.0 +421.0 +11.77% 122,380,700
Feb 9, 2024 3,826.0 3,883.0 3,470.0 3,577.0 -136.0 -3.66% 100,793,500
Feb 2, 2024 3,300.0 3,779.0 3,151.0 3,713.0 +419.0 +12.72% 133,583,400
Jan 26, 2024 3,012.0 3,494.0 2,992.0 3,294.0 +339.5 +11.49% 151,367,500
Jan 19, 2024 2,705.0 3,030.0 2,668.0 2,954.5 +220.0 +8.05% 80,140,700