kabutan

SOPHIA HOLDINGS CO.,LTD.(6942) Historical

6942
TSE Standard
SOPHIA HOLDINGS CO.,LTD.
1,197
JPY
-4
(-0.33%)
Dec 12, 3:30 pm JST
7.68
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
1,290 JPY
52 Week Low Apr 7, 2025
1,005 JPY
Yearly High Sep 26, 2025
1,290 JPY
Yearly Low Apr 7, 2025
1,005 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,201 1,201 1,195 1,197 -4 -0.33% 3,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 14, 2025 1,211 1,214 1,202 1,204 -7 -0.58% 9,900
Aug 13, 2025 1,214 1,214 1,210 1,211 -2 -0.16% 6,700
Aug 12, 2025 1,219 1,219 1,212 1,213 -1 -0.08% 7,000
Aug 8, 2025 1,222 1,222 1,213 1,214 -5 -0.41% 4,800
Aug 7, 2025 1,225 1,225 1,218 1,219 -1 -0.08% 6,100
Aug 6, 2025 1,214 1,220 1,214 1,220 +9 +0.74% 5,500
Aug 5, 2025 1,207 1,215 1,202 1,211 +9 +0.75% 7,400
Aug 4, 2025 1,196 1,205 1,195 1,202 +7 +0.59% 10,200
Aug 1, 2025 1,195 1,199 1,194 1,195 +2 +0.17% 4,200
Jul 31, 2025 1,200 1,200 1,191 1,193 -6 -0.50% 10,200
Jul 30, 2025 1,195 1,199 1,182 1,199 +13 +1.10% 16,100
Jul 29, 2025 1,174 1,186 1,170 1,186 +13 +1.11% 12,600
Jul 28, 2025 1,170 1,173 1,151 1,173 +35 +3.08% 24,200
Jul 25, 2025 1,146 1,146 1,137 1,138 -2 -0.18% 5,100
Jul 24, 2025 1,133 1,145 1,133 1,140 +7 +0.62% 5,200
Jul 23, 2025 1,125 1,135 1,125 1,133 +8 +0.71% 7,400
Jul 22, 2025 1,125 1,125 1,116 1,125 +9 +0.81% 6,800
Jul 18, 2025 1,122 1,122 1,115 1,116 0 0.00% 3,000
Jul 17, 2025 1,122 1,122 1,115 1,116 +4 +0.36% 4,700
Jul 16, 2025 1,119 1,120 1,112 1,112 +1 +0.09% 2,900