Sonec Corporation 1768
TSE · Japan · Industrial Services
¥1,027.00+3.00 (+0.29%)
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 | ¥1,027.00 | +0.29% | ¥1,032.00 | ¥1,033.00 | ¥1,027.00 | 4.20K |
| 2026-10-01 | ¥1,024.00 | 0.00% | ¥1,030.00 | ¥1,032.00 | ¥1,022.00 | 2.30K |
| 2026-09-30 | ¥1,024.00 | +0.29% | ¥1,027.00 | ¥1,030.00 | ¥1,024.00 | 2.40K |
| 2026-09-29 | ¥1,021.00 | -0.20% | ¥1,023.00 | ¥1,027.00 | ¥1,020.00 | 4.90K |
| 2026-09-28 | ¥1,023.00 | -1.35% | ¥1,044.00 | ¥1,044.00 | ¥1,020.00 | 19.60K |
| 2026-09-25 | ¥1,037.00 | +0.48% | ¥1,035.00 | ¥1,044.00 | ¥1,035.00 | 2.70K |
| 2026-09-24 | ¥1,032.00 | -0.48% | ¥1,033.00 | ¥1,037.00 | ¥1,032.00 | 4.80K |
| 2026-09-18 | ¥1,037.00 | +0.19% | ¥1,045.00 | ¥1,045.00 | ¥1,030.00 | 3.70K |
| 2026-09-17 | ¥1,035.00 | +0.88% | ¥1,026.00 | ¥1,035.00 | ¥1,026.00 | 3.30K |
| 2026-09-16 | ¥1,026.00 | -0.58% | ¥1,038.00 | ¥1,038.00 | ¥1,023.00 | 3.10K |
| 2026-09-15 | ¥1,032.00 | +0.88% | ¥1,022.00 | ¥1,033.00 | ¥1,021.00 | 1.20K |
| 2026-09-14 | ¥1,023.00 | +0.20% | ¥1,027.00 | ¥1,031.00 | ¥1,022.00 | 3.20K |
| 2026-09-11 | ¥1,021.00 | -0.20% | ¥1,023.00 | ¥1,025.00 | ¥1,020.00 | 5.60K |
| 2026-09-10 | ¥1,023.00 | -0.68% | ¥1,030.00 | ¥1,031.00 | ¥1,021.00 | 2.30K |
| 2026-09-09 | ¥1,030.00 | +0.29% | ¥1,033.00 | ¥1,033.00 | ¥1,028.00 | 1.20K |
| 2026-09-08 | ¥1,027.00 | -0.58% | ¥1,031.00 | ¥1,033.00 | ¥1,027.00 | 1.70K |
| 2026-09-07 | ¥1,033.00 | +0.58% | ¥1,028.00 | ¥1,034.00 | ¥1,028.00 | 1.80K |
| 2026-09-04 | ¥1,027.00 | +0.29% | ¥1,024.00 | ¥1,027.00 | ¥1,020.00 | 5.40K |
| 2026-09-03 | ¥1,024.00 | -0.97% | ¥1,031.00 | ¥1,040.00 | ¥1,020.00 | 10.20K |
| 2026-09-02 | ¥1,034.00 | -0.10% | ¥1,033.00 | ¥1,034.00 | ¥1,031.00 | 800 |
| 2026-09-01 | ¥1,035.00 | +0.78% | ¥1,028.00 | ¥1,035.00 | ¥1,028.00 | 1.30K |
| 2026-08-31 | ¥1,027.00 | -0.39% | ¥1,033.00 | ¥1,036.00 | ¥1,027.00 | 4.40K |
| 2026-08-28 | ¥1,031.00 | +0.49% | ¥1,031.00 | ¥1,031.00 | ¥1,026.00 | 2.40K |
| 2026-08-27 | ¥1,026.00 | -0.39% | ¥1,030.00 | ¥1,032.00 | ¥1,025.00 | 2.40K |
| 2026-08-26 | ¥1,030.00 | +0.19% | ¥1,031.00 | ¥1,031.00 | ¥1,028.00 | 2.70K |
| 2026-08-25 | ¥1,028.00 | +0.29% | ¥1,029.00 | ¥1,029.00 | ¥1,025.00 | 2.90K |
| 2026-08-24 | ¥1,025.00 | +0.49% | ¥1,028.00 | ¥1,028.00 | ¥1,016.00 | 2.40K |
| 2026-08-21 | ¥1,020.00 | 0.00% | ¥1,018.00 | ¥1,021.00 | ¥1,015.00 | 6.80K |
| 2026-08-20 | ¥1,020.00 | +0.39% | ¥1,019.00 | ¥1,020.00 | ¥1,013.00 | 3.40K |
| 2026-08-19 | ¥1,016.00 | -1.55% | ¥1,032.00 | ¥1,032.00 | ¥1,012.00 | 10.60K |
| 2026-08-18 | ¥1,032.00 | -0.29% | ¥1,035.00 | ¥1,035.00 | ¥1,026.00 | 4.20K |
| 2026-08-17 | ¥1,035.00 | 0.00% | ¥1,038.00 | ¥1,038.00 | ¥1,032.00 | 3.80K |
| 2026-08-14 | ¥1,035.00 | +1.37% | ¥1,034.00 | ¥1,035.00 | ¥1,018.00 | 12.10K |
| 2026-08-13 | ¥1,021.00 | 0.00% | ¥1,024.00 | ¥1,031.00 | ¥1,020.00 | 3.60K |
| 2026-08-12 | ¥1,021.00 | -0.87% | ¥1,030.00 | ¥1,032.00 | ¥1,011.00 | 12.00K |
| 2026-08-10 | ¥1,030.00 | +1.18% | ¥1,015.00 | ¥1,041.00 | ¥1,014.00 | 17.40K |
| 2026-08-07 | ¥1,018.00 | -6.69% | ¥1,091.00 | ¥1,111.00 | ¥1,014.00 | 36.40K |
| 2026-08-06 | ¥1,091.00 | 0.00% | ¥1,091.00 | ¥1,103.00 | ¥1,091.00 | 4.80K |
| 2026-08-05 | ¥1,091.00 | -2.42% | ¥1,115.00 | ¥1,115.00 | ¥1,090.00 | 8.90K |
| 2026-08-04 | ¥1,118.00 | +3.04% | ¥1,093.00 | ¥1,118.00 | ¥1,089.00 | 7.30K |
| 2026-08-03 | ¥1,085.00 | +0.37% | ¥1,087.00 | ¥1,087.00 | ¥1,076.00 | 4.10K |
| 2026-07-31 | ¥1,081.00 | +0.65% | ¥1,084.00 | ¥1,090.00 | ¥1,074.00 | 2.70K |
| 2026-07-30 | ¥1,074.00 | +0.66% | ¥1,067.00 | ¥1,085.00 | ¥1,065.00 | 3.10K |
| 2026-07-29 | ¥1,067.00 | -0.84% | ¥1,076.00 | ¥1,081.00 | ¥1,062.00 | 9.60K |
| 2026-07-28 | ¥1,076.00 | -1.91% | ¥1,095.00 | ¥1,095.00 | ¥1,076.00 | 4.40K |
| 2026-07-27 | ¥1,097.00 | +0.64% | ¥1,090.00 | ¥1,097.00 | ¥1,080.00 | 5.50K |
| 2026-07-24 | ¥1,090.00 | +0.55% | ¥1,087.00 | ¥1,092.00 | ¥1,075.00 | 5.20K |
| 2026-07-23 | ¥1,084.00 | +0.18% | ¥1,079.00 | ¥1,085.00 | ¥1,074.00 | 3.70K |
| 2026-07-22 | ¥1,082.00 | +0.28% | ¥1,076.00 | ¥1,094.00 | ¥1,076.00 | 7.20K |
| 2026-07-21 | ¥1,079.00 | +0.65% | ¥1,077.00 | ¥1,087.00 | ¥1,073.00 | 2.70K |
| 2026-07-17 | ¥1,072.00 | -3.42% | ¥1,110.00 | ¥1,110.00 | ¥1,061.00 | 9.10K |
| 2026-07-16 | ¥1,110.00 | +2.97% | ¥1,078.00 | ¥1,119.00 | ¥1,078.00 | 12.00K |
| 2026-07-15 | ¥1,078.00 | +0.19% | ¥1,079.00 | ¥1,082.00 | ¥1,073.00 | 2.30K |
| 2026-07-14 | ¥1,076.00 | +0.19% | ¥1,083.00 | ¥1,085.00 | ¥1,075.00 | 2.00K |
| 2026-07-13 | ¥1,074.00 | -0.92% | ¥1,087.00 | ¥1,096.00 | ¥1,073.00 | 3.20K |
| 2026-07-10 | ¥1,084.00 | +2.07% | ¥1,063.00 | ¥1,088.00 | ¥1,062.00 | 5.10K |
| 2026-07-09 | ¥1,062.00 | +0.38% | ¥1,058.00 | ¥1,071.00 | ¥1,054.00 | 3.10K |
| 2026-07-08 | ¥1,058.00 | -0.94% | ¥1,076.00 | ¥1,076.00 | ¥1,050.00 | 5.80K |
| 2026-07-07 | ¥1,068.00 | +0.75% | ¥1,069.00 | ¥1,091.00 | ¥1,062.00 | 5.90K |
| 2026-07-06 | ¥1,060.00 | +0.28% | ¥1,054.00 | ¥1,069.00 | ¥1,054.00 | 5.90K |
| 2026-07-03 | ¥1,057.00 | -0.19% | ¥1,055.00 | ¥1,073.00 | ¥1,053.00 | 5.00K |
| 2026-07-02 | ¥1,059.00 | +0.19% | ¥1,054.00 | ¥1,089.00 | ¥1,054.00 | 8.40K |
| 2026-07-01 | ¥1,057.00 | -0.38% | ¥1,080.00 | ¥1,080.00 | ¥1,057.00 | 3.80K |
| 2026-06-30 | ¥1,061.00 | -3.46% | ¥1,119.00 | ¥1,119.00 | ¥1,053.00 | 15.30K |
| 2026-06-29 | ¥1,099.00 | +0.18% | ¥1,151.00 | ¥1,151.00 | ¥1,076.00 | 56.60K |
| 2026-06-26 | ¥1,097.00 | +3.59% | ¥1,060.00 | ¥1,097.00 | ¥1,053.00 | 15.70K |
| 2026-06-25 | ¥1,059.00 | +3.72% | ¥1,026.00 | ¥1,069.00 | ¥1,026.00 | 29.30K |
| 2026-06-24 | ¥1,021.00 | -0.29% | ¥1,024.00 | ¥1,034.00 | ¥1,017.00 | 3.40K |
| 2026-06-23 | ¥1,024.00 | -0.97% | ¥1,035.00 | ¥1,046.00 | ¥1,023.00 | 3.20K |
| 2026-06-22 | ¥1,034.00 | +2.89% | ¥1,005.00 | ¥1,035.00 | ¥1,005.00 | 12.10K |
| 2026-06-19 | ¥1,005.00 | -1.18% | ¥1,017.00 | ¥1,020.00 | ¥1,000.00 | 5.90K |
| 2026-06-18 | ¥1,017.00 | -0.29% | ¥1,009.00 | ¥1,021.00 | ¥1,003.00 | 11.30K |
| 2026-06-17 | ¥1,020.00 | +2.31% | ¥1,012.00 | ¥1,035.00 | ¥1,001.00 | 8.90K |
| 2026-06-16 | ¥997.00 | -0.30% | ¥1,020.00 | ¥1,020.00 | ¥997.00 | 9.00K |
| 2026-06-15 | ¥1,000.00 | -1.48% | ¥1,018.00 | ¥1,038.00 | ¥999.00 | 20.20K |
| 2026-06-12 | ¥1,015.00 | +2.84% | ¥992.00 | ¥1,021.00 | ¥992.00 | 7.90K |
| 2026-06-11 | ¥987.00 | -1.30% | ¥1,001.00 | ¥1,001.00 | ¥983.00 | 20.40K |
| 2026-06-10 | ¥1,000.00 | +0.10% | ¥1,004.00 | ¥1,011.00 | ¥993.00 | 11.70K |
| 2026-06-09 | ¥999.00 | -0.70% | ¥1,003.00 | ¥1,027.00 | ¥998.00 | 11.50K |
| 2026-06-08 | ¥1,006.00 | -2.04% | ¥1,006.00 | ¥1,020.00 | ¥996.00 | 9.90K |
| 2026-06-05 | ¥1,027.00 | +2.50% | ¥1,000.00 | ¥1,048.00 | ¥1,000.00 | 9.70K |
| 2026-06-04 | ¥1,002.00 | +0.91% | ¥983.00 | ¥1,013.00 | ¥982.00 | 15.80K |
| 2026-06-03 | ¥993.00 | -1.19% | ¥1,003.00 | ¥1,005.00 | ¥982.00 | 23.80K |
| 2026-06-02 | ¥1,005.00 | +1.41% | ¥997.00 | ¥1,016.00 | ¥981.00 | 17.70K |
| 2026-06-01 | ¥991.00 | -3.03% | ¥1,032.00 | ¥1,032.00 | ¥980.00 | 33.50K |
| 2026-05-29 | ¥1,022.00 | -1.35% | ¥1,039.00 | ¥1,050.00 | ¥1,021.00 | 12.70K |
| 2026-05-28 | ¥1,036.00 | +1.37% | ¥1,028.00 | ¥1,048.00 | ¥1,028.00 | 11.60K |
| 2026-05-27 | ¥1,022.00 | -1.64% | ¥1,039.00 | ¥1,039.00 | ¥1,022.00 | 5.90K |
| 2026-05-26 | ¥1,039.00 | +2.06% | ¥1,024.00 | ¥1,042.00 | ¥1,023.00 | 6.90K |
| 2026-05-25 | ¥1,018.00 | -3.42% | ¥1,055.00 | ¥1,079.00 | ¥1,018.00 | 18.80K |