SORACOM,INC. 147A
TSE · Japan · Technology Services
¥971.00-7.00 (-0.72%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥971.00 | -0.72% | ¥973.00 | ¥981.00 | ¥971.00 | 48.70K |
| 2026-10-01 | ¥978.00 | +0.72% | ¥966.00 | ¥981.00 | ¥966.00 | 35.70K |
| 2026-09-30 | ¥971.00 | -0.41% | ¥977.00 | ¥980.00 | ¥962.00 | 66.50K |
| 2026-09-29 | ¥975.00 | -1.71% | ¥992.00 | ¥992.00 | ¥972.00 | 39.00K |
| 2026-09-28 | ¥992.00 | +0.71% | ¥982.00 | ¥999.00 | ¥982.00 | 38.90K |
| 2026-09-25 | ¥985.00 | -2.18% | ¥998.00 | ¥1,005.00 | ¥983.00 | 85.40K |
| 2026-09-24 | ¥1,007.00 | +0.30% | ¥1,005.00 | ¥1,014.00 | ¥994.00 | 69.80K |
| 2026-09-18 | ¥1,004.00 | -0.59% | ¥1,017.00 | ¥1,021.00 | ¥1,004.00 | 55.70K |
| 2026-09-17 | ¥1,010.00 | +2.85% | ¥982.00 | ¥1,011.00 | ¥979.00 | 94.20K |
| 2026-09-16 | ¥982.00 | -0.20% | ¥990.00 | ¥991.00 | ¥982.00 | 49.60K |
| 2026-09-15 | ¥984.00 | +0.10% | ¥985.00 | ¥990.00 | ¥975.00 | 73.30K |
| 2026-09-14 | ¥983.00 | +1.55% | ¥958.00 | ¥987.00 | ¥951.00 | 60.40K |
| 2026-09-11 | ¥968.00 | -0.41% | ¥957.00 | ¥972.00 | ¥943.00 | 94.80K |
| 2026-09-10 | ¥972.00 | +0.21% | ¥970.00 | ¥976.00 | ¥942.00 | 335.20K |
| 2026-09-09 | ¥970.00 | -1.52% | ¥986.00 | ¥986.00 | ¥970.00 | 67.10K |
| 2026-09-08 | ¥985.00 | -2.09% | ¥999.00 | ¥999.00 | ¥979.00 | 132.70K |
| 2026-09-07 | ¥1,006.00 | +1.11% | ¥1,002.00 | ¥1,018.00 | ¥997.00 | 105.80K |
| 2026-09-04 | ¥995.00 | +2.16% | ¥986.00 | ¥996.00 | ¥975.00 | 97.70K |
| 2026-09-03 | ¥974.00 | 0.00% | ¥980.00 | ¥989.00 | ¥966.00 | 149.10K |
| 2026-09-02 | ¥974.00 | -0.92% | ¥980.00 | ¥991.00 | ¥972.00 | 81.10K |
| 2026-09-01 | ¥983.00 | -1.99% | ¥1,008.00 | ¥1,008.00 | ¥973.00 | 205.30K |
| 2026-08-31 | ¥1,003.00 | -0.69% | ¥1,001.00 | ¥1,013.00 | ¥997.00 | 109.00K |
| 2026-08-28 | ¥1,010.00 | -2.70% | ¥1,045.00 | ¥1,045.00 | ¥994.00 | 204.60K |
| 2026-08-27 | ¥1,038.00 | +0.97% | ¥1,035.00 | ¥1,047.00 | ¥1,029.00 | 24.80K |
| 2026-08-26 | ¥1,028.00 | -1.06% | ¥1,032.00 | ¥1,042.00 | ¥1,028.00 | 26.20K |
| 2026-08-25 | ¥1,039.00 | +0.29% | ¥1,038.00 | ¥1,039.00 | ¥1,019.00 | 42.00K |
| 2026-08-24 | ¥1,036.00 | -1.24% | ¥1,060.00 | ¥1,063.00 | ¥1,031.00 | 28.20K |
| 2026-08-21 | ¥1,049.00 | -1.04% | ¥1,045.00 | ¥1,060.00 | ¥1,039.00 | 85.10K |
| 2026-08-20 | ¥1,060.00 | +3.41% | ¥1,032.00 | ¥1,077.00 | ¥1,032.00 | 47.50K |
| 2026-08-19 | ¥1,025.00 | -2.47% | ¥1,051.00 | ¥1,053.00 | ¥1,015.00 | 67.00K |
| 2026-08-18 | ¥1,051.00 | -3.22% | ¥1,079.00 | ¥1,091.00 | ¥1,050.00 | 78.10K |
| 2026-08-17 | ¥1,086.00 | +0.84% | ¥1,107.00 | ¥1,115.00 | ¥1,076.00 | 82.60K |
| 2026-08-14 | ¥1,077.00 | +1.99% | ¥1,047.00 | ¥1,112.00 | ¥1,041.00 | 134.80K |
| 2026-08-13 | ¥1,056.00 | -6.30% | ¥1,122.00 | ¥1,127.00 | ¥1,041.00 | 230.10K |
| 2026-08-12 | ¥1,127.00 | +1.53% | ¥1,120.00 | ¥1,135.00 | ¥1,110.00 | 208.10K |
| 2026-08-10 | ¥1,110.00 | +4.91% | ¥1,058.00 | ¥1,112.00 | ¥1,056.00 | 80.10K |
| 2026-08-07 | ¥1,058.00 | +0.67% | ¥1,061.00 | ¥1,066.00 | ¥1,031.00 | 44.80K |
| 2026-08-06 | ¥1,051.00 | -4.37% | ¥1,093.00 | ¥1,093.00 | ¥1,043.00 | 36.90K |
| 2026-08-05 | ¥1,099.00 | +2.90% | ¥1,068.00 | ¥1,107.00 | ¥1,062.00 | 57.70K |
| 2026-08-04 | ¥1,068.00 | +1.91% | ¥1,044.00 | ¥1,070.00 | ¥1,037.00 | 36.60K |
| 2026-08-03 | ¥1,048.00 | -0.57% | ¥1,055.00 | ¥1,058.00 | ¥1,026.00 | 32.70K |
| 2026-07-31 | ¥1,054.00 | +3.84% | ¥1,009.00 | ¥1,068.00 | ¥1,009.00 | 71.40K |
| 2026-07-30 | ¥1,015.00 | +0.40% | ¥990.00 | ¥1,019.00 | ¥987.00 | 52.70K |
| 2026-07-29 | ¥1,011.00 | +0.40% | ¥1,003.00 | ¥1,014.00 | ¥984.00 | 74.40K |
| 2026-07-28 | ¥1,007.00 | -1.56% | ¥1,005.00 | ¥1,012.00 | ¥987.00 | 46.00K |
| 2026-07-27 | ¥1,023.00 | +2.92% | ¥1,025.00 | ¥1,025.00 | ¥1,002.00 | 31.00K |
| 2026-07-24 | ¥994.00 | -1.19% | ¥995.00 | ¥996.00 | ¥980.00 | 52.30K |
| 2026-07-23 | ¥1,006.00 | +0.50% | ¥1,001.00 | ¥1,009.00 | ¥996.00 | 40.50K |
| 2026-07-22 | ¥1,001.00 | -1.28% | ¥1,015.00 | ¥1,021.00 | ¥1,000.00 | 52.80K |
| 2026-07-21 | ¥1,014.00 | -1.27% | ¥1,000.00 | ¥1,033.00 | ¥1,000.00 | 69.90K |
| 2026-07-17 | ¥1,027.00 | -7.39% | ¥1,083.00 | ¥1,083.00 | ¥1,020.00 | 103.10K |
| 2026-07-16 | ¥1,109.00 | -0.45% | ¥1,116.00 | ¥1,121.00 | ¥1,091.00 | 43.30K |
| 2026-07-15 | ¥1,114.00 | +3.82% | ¥1,073.00 | ¥1,121.00 | ¥1,069.00 | 51.60K |
| 2026-07-14 | ¥1,073.00 | -0.09% | ¥1,085.00 | ¥1,088.00 | ¥1,062.00 | 39.10K |
| 2026-07-13 | ¥1,074.00 | +1.61% | ¥1,077.00 | ¥1,112.00 | ¥1,061.00 | 81.60K |
| 2026-07-10 | ¥1,057.00 | +2.82% | ¥1,030.00 | ¥1,067.00 | ¥1,026.00 | 32.10K |
| 2026-07-09 | ¥1,028.00 | -3.02% | ¥1,060.00 | ¥1,060.00 | ¥1,024.00 | 23.20K |
| 2026-07-08 | ¥1,060.00 | -3.20% | ¥1,065.00 | ¥1,082.00 | ¥1,000.00 | 67.60K |
| 2026-07-07 | ¥1,095.00 | -1.71% | ¥1,110.00 | ¥1,122.00 | ¥1,078.00 | 62.00K |
| 2026-07-06 | ¥1,114.00 | -4.87% | ¥1,168.00 | ¥1,173.00 | ¥1,100.00 | 132.40K |
| 2026-07-03 | ¥1,171.00 | +4.00% | ¥1,140.00 | ¥1,186.00 | ¥1,130.00 | 193.70K |
| 2026-07-02 | ¥1,126.00 | +10.94% | ¥1,020.00 | ¥1,136.00 | ¥1,018.00 | 226.70K |
| 2026-07-01 | ¥1,015.00 | +0.59% | ¥1,000.00 | ¥1,017.00 | ¥996.00 | 44.40K |
| 2026-06-30 | ¥1,009.00 | +0.20% | ¥1,014.00 | ¥1,019.00 | ¥988.00 | 60.30K |
| 2026-06-29 | ¥1,007.00 | +2.86% | ¥981.00 | ¥1,014.00 | ¥973.00 | 76.70K |
| 2026-06-26 | ¥979.00 | -2.10% | ¥1,000.00 | ¥1,000.00 | ¥968.00 | 66.90K |
| 2026-06-25 | ¥1,000.00 | +0.60% | ¥982.00 | ¥1,008.00 | ¥979.00 | 60.80K |
| 2026-06-24 | ¥994.00 | +2.69% | ¥970.00 | ¥994.00 | ¥970.00 | 31.40K |
| 2026-06-23 | ¥968.00 | -3.97% | ¥1,000.00 | ¥1,000.00 | ¥964.00 | 83.20K |
| 2026-06-22 | ¥1,008.00 | +3.70% | ¥987.00 | ¥1,012.00 | ¥987.00 | 73.60K |
| 2026-06-19 | ¥972.00 | -1.82% | ¥990.00 | ¥1,017.00 | ¥968.00 | 69.30K |
| 2026-06-18 | ¥990.00 | +0.10% | ¥982.00 | ¥996.00 | ¥971.00 | 50.80K |
| 2026-06-17 | ¥989.00 | +0.82% | ¥981.00 | ¥992.00 | ¥977.00 | 41.80K |
| 2026-06-16 | ¥981.00 | -1.11% | ¥985.00 | ¥999.00 | ¥974.00 | 58.80K |
| 2026-06-15 | ¥992.00 | -1.10% | ¥1,016.00 | ¥1,022.00 | ¥992.00 | 58.40K |
| 2026-06-12 | ¥1,003.00 | -1.18% | ¥1,012.00 | ¥1,012.00 | ¥960.00 | 249.40K |
| 2026-06-11 | ¥1,015.00 | +2.01% | ¥983.00 | ¥1,015.00 | ¥969.00 | 79.30K |
| 2026-06-10 | ¥995.00 | -10.12% | ¥1,103.00 | ¥1,115.00 | ¥990.00 | 201.20K |
| 2026-06-09 | ¥1,107.00 | -1.77% | ¥1,130.00 | ¥1,167.00 | ¥1,095.00 | 94.50K |
| 2026-06-08 | ¥1,127.00 | -3.59% | ¥1,109.00 | ¥1,144.00 | ¥1,094.00 | 215.40K |
| 2026-06-05 | ¥1,169.00 | +4.38% | ¥1,123.00 | ¥1,180.00 | ¥1,120.00 | 164.70K |
| 2026-06-04 | ¥1,120.00 | -4.44% | ¥1,146.00 | ¥1,150.00 | ¥1,110.00 | 97.70K |
| 2026-06-03 | ¥1,172.00 | 0.00% | ¥1,172.00 | ¥1,190.00 | ¥1,145.00 | 114.70K |
| 2026-06-02 | ¥1,172.00 | +2.54% | ¥1,157.00 | ¥1,183.00 | ¥1,118.00 | 105.80K |
| 2026-06-01 | ¥1,143.00 | -3.71% | ¥1,200.00 | ¥1,225.00 | ¥1,134.00 | 156.60K |
| 2026-05-29 | ¥1,187.00 | +7.62% | ¥1,126.00 | ¥1,199.00 | ¥1,118.00 | 319.10K |
| 2026-05-28 | ¥1,103.00 | +7.19% | ¥1,025.00 | ¥1,106.00 | ¥1,025.00 | 246.80K |
| 2026-05-27 | ¥1,029.00 | -4.72% | ¥1,060.00 | ¥1,066.00 | ¥1,012.00 | 120.80K |
| 2026-05-26 | ¥1,080.00 | +9.09% | ¥993.00 | ¥1,081.00 | ¥992.00 | 219.20K |
| 2026-05-25 | ¥990.00 | +1.54% | ¥990.00 | ¥992.00 | ¥963.00 | 86.30K |