Sockets Inc. 3634
TSE · Japan · Technology Services
¥598.00+3.00 (+0.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥598.00 | +0.50% | ¥595.00 | ¥598.00 | ¥591.00 | 600 |
| 2026-09-30 | ¥595.00 | +0.68% | ¥596.00 | ¥598.00 | ¥595.00 | 900 |
| 2026-09-29 | ¥591.00 | -1.01% | ¥587.00 | ¥597.00 | ¥585.00 | 1.60K |
| 2026-09-28 | ¥597.00 | -0.33% | ¥604.00 | ¥609.00 | ¥593.00 | 2.90K |
| 2026-09-25 | ¥599.00 | -0.99% | ¥605.00 | ¥605.00 | ¥596.00 | 1.90K |
| 2026-09-24 | ¥605.00 | +1.85% | ¥595.00 | ¥605.00 | ¥595.00 | 1.80K |
| 2026-09-18 | ¥594.00 | +0.51% | ¥591.00 | ¥600.00 | ¥591.00 | 2.90K |
| 2026-09-17 | ¥591.00 | -0.34% | ¥593.00 | ¥596.00 | ¥590.00 | 1.50K |
| 2026-09-16 | ¥593.00 | -0.17% | ¥595.00 | ¥595.00 | ¥590.00 | 1.20K |
| 2026-09-15 | ¥594.00 | +1.19% | ¥593.00 | ¥594.00 | ¥593.00 | 700 |
| 2026-09-14 | ¥587.00 | -0.17% | ¥588.00 | ¥593.00 | ¥587.00 | 1.50K |
| 2026-09-11 | ¥588.00 | +0.17% | ¥586.00 | ¥588.00 | ¥586.00 | 1.20K |
| 2026-09-10 | ¥587.00 | +0.17% | ¥587.00 | ¥588.00 | ¥587.00 | 700 |
| 2026-09-09 | ¥586.00 | -0.68% | ¥590.00 | ¥591.00 | ¥586.00 | 1.10K |
| 2026-09-08 | ¥590.00 | +0.68% | ¥586.00 | ¥590.00 | ¥586.00 | 800 |
| 2026-09-07 | ¥586.00 | -0.34% | ¥591.00 | ¥591.00 | ¥585.00 | 1.20K |
| 2026-09-04 | ¥588.00 | -0.84% | ¥593.00 | ¥593.00 | ¥588.00 | 1.90K |
| 2026-09-03 | ¥593.00 | -1.33% | ¥601.00 | ¥601.00 | ¥577.00 | 5.90K |
| 2026-09-02 | ¥601.00 | +0.50% | ¥596.00 | ¥620.00 | ¥592.00 | 4.10K |
| 2026-09-01 | ¥598.00 | -0.83% | ¥605.00 | ¥605.00 | ¥598.00 | 2.40K |
| 2026-08-31 | ¥603.00 | +0.50% | ¥601.00 | ¥608.00 | ¥597.00 | 3.50K |
| 2026-08-28 | ¥600.00 | 0.00% | ¥603.00 | ¥603.00 | ¥600.00 | 900 |
| 2026-08-27 | ¥600.00 | -0.99% | ¥606.00 | ¥606.00 | ¥600.00 | 1.30K |
| 2026-08-26 | ¥606.00 | +0.33% | ¥607.00 | ¥607.00 | ¥606.00 | 1.40K |
| 2026-08-25 | ¥604.00 | 0.00% | ¥604.00 | ¥604.00 | ¥597.00 | 2.70K |
| 2026-08-24 | ¥604.00 | +2.37% | ¥590.00 | ¥604.00 | ¥590.00 | 4.90K |
| 2026-08-21 | ¥590.00 | +0.51% | ¥587.00 | ¥594.00 | ¥587.00 | 2.20K |
| 2026-08-20 | ¥587.00 | +0.69% | ¥583.00 | ¥606.00 | ¥583.00 | 13.00K |
| 2026-08-19 | ¥583.00 | -0.34% | ¥587.00 | ¥587.00 | ¥580.00 | 2.20K |
| 2026-08-18 | ¥585.00 | -0.17% | ¥586.00 | ¥590.00 | ¥585.00 | 2.10K |
| 2026-08-17 | ¥586.00 | -0.51% | ¥587.00 | ¥590.00 | ¥581.00 | 3.30K |
| 2026-08-14 | ¥589.00 | +0.34% | ¥586.00 | ¥589.00 | ¥584.00 | 1.70K |
| 2026-08-13 | ¥587.00 | +0.34% | ¥582.00 | ¥588.00 | ¥582.00 | 1.90K |
| 2026-08-12 | ¥585.00 | +0.86% | ¥580.00 | ¥590.00 | ¥580.00 | 4.90K |
| 2026-08-10 | ¥580.00 | 0.00% | ¥580.00 | ¥587.00 | ¥579.00 | 3.00K |
| 2026-08-07 | ¥580.00 | -0.85% | ¥578.00 | ¥584.00 | ¥575.00 | 5.30K |
| 2026-08-06 | ¥585.00 | 0.00% | ¥585.00 | ¥589.00 | ¥582.00 | 2.50K |
| 2026-08-05 | ¥585.00 | +0.69% | ¥584.00 | ¥586.00 | ¥578.00 | 4.40K |
| 2026-08-04 | ¥581.00 | +0.35% | ¥579.00 | ¥581.00 | ¥577.00 | 4.50K |
| 2026-08-03 | ¥579.00 | +0.17% | ¥578.00 | ¥583.00 | ¥578.00 | 1.40K |
| 2026-07-31 | ¥578.00 | 0.00% | ¥577.00 | ¥584.00 | ¥576.00 | 1.30K |
| 2026-07-30 | ¥578.00 | +0.52% | ¥576.00 | ¥585.00 | ¥576.00 | 800 |
| 2026-07-29 | ¥575.00 | 0.00% | ¥583.00 | ¥587.00 | ¥573.00 | 4.00K |
| 2026-07-28 | ¥575.00 | -1.71% | ¥576.00 | ¥588.00 | ¥575.00 | 4.20K |
| 2026-07-27 | ¥585.00 | +0.69% | ¥581.00 | ¥585.00 | ¥581.00 | 900 |
| 2026-07-24 | ¥581.00 | +1.22% | ¥574.00 | ¥584.00 | ¥574.00 | 3.60K |
| 2026-07-23 | ¥574.00 | 0.00% | ¥574.00 | ¥574.00 | ¥568.00 | 1.80K |
| 2026-07-22 | ¥574.00 | +1.23% | ¥568.00 | ¥576.00 | ¥565.00 | 2.20K |
| 2026-07-21 | ¥567.00 | +0.35% | ¥566.00 | ¥572.00 | ¥560.00 | 2.60K |
| 2026-07-17 | ¥565.00 | -2.25% | ¥571.00 | ¥587.00 | ¥564.00 | 4.30K |
| 2026-07-16 | ¥578.00 | +0.52% | ¥575.00 | ¥580.00 | ¥575.00 | 1.70K |
| 2026-07-15 | ¥575.00 | -0.69% | ¥584.00 | ¥584.00 | ¥575.00 | 2.10K |
| 2026-07-14 | ¥579.00 | 0.00% | ¥577.00 | ¥584.00 | ¥576.00 | 4.30K |
| 2026-07-13 | ¥579.00 | +1.58% | ¥570.00 | ¥591.00 | ¥570.00 | 11.80K |
| 2026-07-10 | ¥570.00 | +0.35% | ¥565.00 | ¥570.00 | ¥565.00 | 1.20K |
| 2026-07-09 | ¥568.00 | +0.18% | ¥570.00 | ¥570.00 | ¥567.00 | 700 |
| 2026-07-08 | ¥567.00 | +1.25% | ¥559.00 | ¥567.00 | ¥556.00 | 1.70K |
| 2026-07-07 | ¥560.00 | +1.63% | ¥554.00 | ¥564.00 | ¥551.00 | 6.00K |
| 2026-07-06 | ¥551.00 | 0.00% | ¥559.00 | ¥565.00 | ¥551.00 | 4.30K |
| 2026-07-03 | ¥551.00 | -1.08% | ¥556.00 | ¥565.00 | ¥551.00 | 5.00K |
| 2026-07-02 | ¥557.00 | -0.36% | ¥558.00 | ¥565.00 | ¥556.00 | 4.60K |
| 2026-07-01 | ¥559.00 | -1.24% | ¥570.00 | ¥580.00 | ¥559.00 | 3.90K |
| 2026-06-30 | ¥566.00 | -2.41% | ¥577.00 | ¥580.00 | ¥565.00 | 4.20K |
| 2026-06-29 | ¥580.00 | 0.00% | ¥581.00 | ¥581.00 | ¥545.00 | 17.60K |
| 2026-06-26 | ¥580.00 | -1.53% | ¥581.00 | ¥584.00 | ¥573.00 | 3.00K |
| 2026-06-25 | ¥589.00 | +4.43% | ¥571.00 | ¥593.00 | ¥567.00 | 9.90K |
| 2026-06-24 | ¥564.00 | +0.18% | ¥563.00 | ¥566.00 | ¥555.00 | 2.50K |
| 2026-06-23 | ¥563.00 | +0.18% | ¥569.00 | ¥579.00 | ¥553.00 | 7.50K |
| 2026-06-22 | ¥562.00 | -1.06% | ¥570.00 | ¥580.00 | ¥562.00 | 3.10K |
| 2026-06-19 | ¥568.00 | -0.87% | ¥577.00 | ¥577.00 | ¥568.00 | 3.50K |
| 2026-06-18 | ¥573.00 | +0.88% | ¥574.00 | ¥586.00 | ¥564.00 | 6.30K |
| 2026-06-17 | ¥568.00 | +0.35% | ¥560.00 | ¥576.00 | ¥560.00 | 17.10K |
| 2026-06-16 | ¥566.00 | -5.67% | ¥591.00 | ¥611.00 | ¥554.00 | 18.00K |
| 2026-06-15 | ¥600.00 | -2.12% | ¥625.00 | ¥630.00 | ¥592.00 | 12.90K |
| 2026-06-12 | ¥613.00 | -0.33% | ¥615.00 | ¥620.00 | ¥595.00 | 16.50K |
| 2026-06-11 | ¥615.00 | +7.14% | ¥574.00 | ¥615.00 | ¥565.00 | 17.30K |
| 2026-06-10 | ¥574.00 | -2.71% | ¥584.00 | ¥584.00 | ¥561.00 | 7.60K |
| 2026-06-09 | ¥590.00 | +5.55% | ¥564.00 | ¥593.00 | ¥564.00 | 10.90K |
| 2026-06-08 | ¥559.00 | -0.89% | ¥550.00 | ¥565.00 | ¥550.00 | 8.60K |
| 2026-06-05 | ¥564.00 | 0.00% | ¥562.00 | ¥582.00 | ¥562.00 | 3.30K |
| 2026-06-04 | ¥564.00 | -3.59% | ¥575.00 | ¥575.00 | ¥560.00 | 8.30K |
| 2026-06-03 | ¥585.00 | +3.54% | ¥560.00 | ¥591.00 | ¥557.00 | 16.20K |
| 2026-06-02 | ¥565.00 | -5.04% | ¥577.00 | ¥581.00 | ¥561.00 | 8.10K |
| 2026-06-01 | ¥595.00 | +4.02% | ¥571.00 | ¥597.00 | ¥561.00 | 15.50K |
| 2026-05-29 | ¥572.00 | +5.54% | ¥549.00 | ¥601.00 | ¥537.00 | 42.40K |
| 2026-05-28 | ¥542.00 | -6.23% | ¥573.00 | ¥584.00 | ¥536.00 | 44.60K |
| 2026-05-27 | ¥578.00 | -1.20% | ¥593.00 | ¥595.00 | ¥578.00 | 21.60K |
| 2026-05-26 | ¥585.00 | -0.17% | ¥583.00 | ¥585.00 | ¥571.00 | 14.60K |
| 2026-05-25 | ¥586.00 | -1.68% | ¥594.00 | ¥596.00 | ¥577.00 | 30.80K |
| 2026-05-22 | ¥596.00 | +1.02% | ¥596.00 | ¥598.00 | ¥581.00 | 21.80K |