Sourcenext Corporation 4344
TSE · Japan · Technology Services
¥102.00-1.00 (-0.97%)
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 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥102.00 | 1.12M |
| 2026-10-01 | ¥103.00 | -0.96% | ¥104.00 | ¥105.00 | ¥103.00 | 1.21M |
| 2026-09-30 | ¥104.00 | +1.96% | ¥102.00 | ¥104.00 | ¥101.00 | 1.28M |
| 2026-09-29 | ¥102.00 | -1.92% | ¥104.00 | ¥104.00 | ¥101.00 | 1.99M |
| 2026-09-28 | ¥104.00 | 0.00% | ¥107.00 | ¥107.00 | ¥103.00 | 1.15M |
| 2026-09-25 | ¥104.00 | 0.00% | ¥103.00 | ¥104.00 | ¥102.00 | 1.79M |
| 2026-09-24 | ¥104.00 | +0.97% | ¥101.00 | ¥104.00 | ¥101.00 | 2.26M |
| 2026-09-18 | ¥103.00 | -2.83% | ¥107.00 | ¥110.00 | ¥103.00 | 2.63M |
| 2026-09-17 | ¥106.00 | -0.93% | ¥107.00 | ¥108.00 | ¥101.00 | 3.25M |
| 2026-09-16 | ¥107.00 | -4.46% | ¥110.00 | ¥112.00 | ¥104.00 | 3.05M |
| 2026-09-15 | ¥112.00 | -0.88% | ¥113.00 | ¥113.00 | ¥111.00 | 726.00K |
| 2026-09-14 | ¥113.00 | +1.80% | ¥110.00 | ¥113.00 | ¥110.00 | 564.20K |
| 2026-09-11 | ¥111.00 | +0.91% | ¥110.00 | ¥111.00 | ¥109.00 | 980.90K |
| 2026-09-10 | ¥110.00 | 0.00% | ¥110.00 | ¥112.00 | ¥109.00 | 721.40K |
| 2026-09-09 | ¥110.00 | -0.90% | ¥114.00 | ¥114.00 | ¥110.00 | 691.80K |
| 2026-09-08 | ¥111.00 | -0.89% | ¥112.00 | ¥113.00 | ¥110.00 | 1.05M |
| 2026-09-07 | ¥112.00 | -2.61% | ¥115.00 | ¥115.00 | ¥111.00 | 893.00K |
| 2026-09-04 | ¥115.00 | +1.77% | ¥112.00 | ¥115.00 | ¥111.00 | 744.40K |
| 2026-09-03 | ¥113.00 | +1.80% | ¥111.00 | ¥113.00 | ¥111.00 | 522.50K |
| 2026-09-02 | ¥111.00 | -3.48% | ¥115.00 | ¥115.00 | ¥111.00 | 1.18M |
| 2026-09-01 | ¥115.00 | -0.86% | ¥115.00 | ¥116.00 | ¥112.00 | 1.04M |
| 2026-08-31 | ¥116.00 | -1.69% | ¥118.00 | ¥118.00 | ¥115.00 | 897.60K |
| 2026-08-28 | ¥118.00 | +1.72% | ¥117.00 | ¥120.00 | ¥117.00 | 888.20K |
| 2026-08-27 | ¥116.00 | -0.85% | ¥118.00 | ¥119.00 | ¥116.00 | 789.80K |
| 2026-08-26 | ¥117.00 | -0.85% | ¥118.00 | ¥120.00 | ¥116.00 | 1.35M |
| 2026-08-25 | ¥118.00 | -0.84% | ¥117.00 | ¥119.00 | ¥115.00 | 1.40M |
| 2026-08-24 | ¥119.00 | +4.39% | ¥118.00 | ¥121.00 | ¥117.00 | 2.70M |
| 2026-08-21 | ¥114.00 | -3.39% | ¥116.00 | ¥118.00 | ¥113.00 | 1.60M |
| 2026-08-20 | ¥118.00 | +4.42% | ¥115.00 | ¥118.00 | ¥113.00 | 1.73M |
| 2026-08-19 | ¥113.00 | 0.00% | ¥115.00 | ¥115.00 | ¥111.00 | 1.14M |
| 2026-08-18 | ¥113.00 | 0.00% | ¥112.00 | ¥114.00 | ¥110.00 | 1.05M |
| 2026-08-17 | ¥113.00 | +0.89% | ¥112.00 | ¥113.00 | ¥109.00 | 882.40K |
| 2026-08-14 | ¥112.00 | +1.82% | ¥110.00 | ¥113.00 | ¥108.00 | 1.38M |
| 2026-08-13 | ¥110.00 | -0.90% | ¥111.00 | ¥111.00 | ¥107.00 | 1.21M |
| 2026-08-12 | ¥111.00 | +1.83% | ¥111.00 | ¥112.00 | ¥109.00 | 1.11M |
| 2026-08-10 | ¥109.00 | 0.00% | ¥107.00 | ¥111.00 | ¥105.00 | 1.31M |
| 2026-08-07 | ¥109.00 | -1.80% | ¥110.00 | ¥110.00 | ¥107.00 | 783.00K |
| 2026-08-06 | ¥111.00 | +1.83% | ¥109.00 | ¥111.00 | ¥108.00 | 678.40K |
| 2026-08-05 | ¥109.00 | -1.80% | ¥110.00 | ¥111.00 | ¥109.00 | 534.20K |
| 2026-08-04 | ¥111.00 | +0.91% | ¥110.00 | ¥112.00 | ¥108.00 | 734.60K |
| 2026-08-03 | ¥110.00 | -0.90% | ¥112.00 | ¥112.00 | ¥109.00 | 535.90K |
| 2026-07-31 | ¥111.00 | -0.89% | ¥112.00 | ¥113.00 | ¥110.00 | 598.50K |
| 2026-07-30 | ¥112.00 | 0.00% | ¥112.00 | ¥113.00 | ¥109.00 | 1.07M |
| 2026-07-29 | ¥112.00 | +0.90% | ¥112.00 | ¥112.00 | ¥109.00 | 802.30K |
| 2026-07-28 | ¥111.00 | 0.00% | ¥111.00 | ¥112.00 | ¥108.00 | 665.00K |
| 2026-07-27 | ¥111.00 | +2.78% | ¥109.00 | ¥112.00 | ¥108.00 | 859.30K |
| 2026-07-24 | ¥108.00 | +0.93% | ¥107.00 | ¥109.00 | ¥106.00 | 548.80K |
| 2026-07-23 | ¥107.00 | -1.83% | ¥110.00 | ¥110.00 | ¥106.00 | 712.70K |
| 2026-07-22 | ¥109.00 | +0.93% | ¥109.00 | ¥110.00 | ¥107.00 | 612.70K |
| 2026-07-21 | ¥108.00 | +2.86% | ¥106.00 | ¥109.00 | ¥105.00 | 738.00K |
| 2026-07-17 | ¥105.00 | -2.78% | ¥107.00 | ¥108.00 | ¥105.00 | 740.70K |
| 2026-07-16 | ¥108.00 | -0.92% | ¥108.00 | ¥109.00 | ¥107.00 | 649.00K |
| 2026-07-15 | ¥109.00 | +1.87% | ¥108.00 | ¥109.00 | ¥106.00 | 634.40K |
| 2026-07-14 | ¥107.00 | +1.90% | ¥106.00 | ¥108.00 | ¥105.00 | 770.90K |
| 2026-07-13 | ¥105.00 | -1.87% | ¥107.00 | ¥108.00 | ¥104.00 | 1.00M |
| 2026-07-10 | ¥107.00 | +0.94% | ¥106.00 | ¥109.00 | ¥105.00 | 1.13M |
| 2026-07-09 | ¥106.00 | +0.95% | ¥107.00 | ¥107.00 | ¥105.00 | 720.70K |
| 2026-07-08 | ¥105.00 | +0.96% | ¥105.00 | ¥107.00 | ¥104.00 | 894.80K |
| 2026-07-07 | ¥104.00 | 0.00% | ¥105.00 | ¥105.00 | ¥104.00 | 534.60K |
| 2026-07-06 | ¥104.00 | -0.95% | ¥105.00 | ¥106.00 | ¥103.00 | 782.00K |
| 2026-07-03 | ¥105.00 | +2.94% | ¥103.00 | ¥105.00 | ¥102.00 | 1.01M |
| 2026-07-02 | ¥102.00 | -0.97% | ¥104.00 | ¥106.00 | ¥102.00 | 1.46M |
| 2026-07-01 | ¥103.00 | 0.00% | ¥102.00 | ¥105.00 | ¥101.00 | 1.26M |
| 2026-06-30 | ¥103.00 | +0.98% | ¥103.00 | ¥103.00 | ¥99.00 | 1.13M |
| 2026-06-29 | ¥102.00 | +2.00% | ¥102.00 | ¥105.00 | ¥101.00 | 801.40K |
| 2026-06-26 | ¥100.00 | -0.99% | ¥101.00 | ¥102.00 | ¥100.00 | 405.80K |
| 2026-06-25 | ¥101.00 | 0.00% | ¥104.00 | ¥104.00 | ¥100.00 | 521.30K |
| 2026-06-24 | ¥101.00 | 0.00% | ¥102.00 | ¥103.00 | ¥100.00 | 1.20M |
| 2026-06-23 | ¥101.00 | -2.88% | ¥104.00 | ¥104.00 | ¥101.00 | 593.60K |
| 2026-06-22 | ¥104.00 | +0.97% | ¥102.00 | ¥107.00 | ¥102.00 | 1.12M |
| 2026-06-19 | ¥103.00 | -0.96% | ¥103.00 | ¥104.00 | ¥102.00 | 1.17M |
| 2026-06-18 | ¥104.00 | +1.96% | ¥102.00 | ¥104.00 | ¥102.00 | 1.37M |
| 2026-06-17 | ¥102.00 | 0.00% | ¥101.00 | ¥105.00 | ¥101.00 | 1.37M |
| 2026-06-16 | ¥102.00 | -0.97% | ¥104.00 | ¥105.00 | ¥100.00 | 1.15M |
| 2026-06-15 | ¥103.00 | -1.90% | ¥105.00 | ¥106.00 | ¥100.00 | 2.76M |
| 2026-06-12 | ¥105.00 | 0.00% | ¥107.00 | ¥108.00 | ¥102.00 | 1.19M |
| 2026-06-11 | ¥105.00 | -5.41% | ¥111.00 | ¥112.00 | ¥102.00 | 2.46M |
| 2026-06-10 | ¥111.00 | 0.00% | ¥112.00 | ¥112.00 | ¥110.00 | 966.30K |
| 2026-06-09 | ¥111.00 | -2.63% | ¥115.00 | ¥115.00 | ¥111.00 | 777.90K |
| 2026-06-08 | ¥114.00 | -0.87% | ¥114.00 | ¥115.00 | ¥112.00 | 1.05M |
| 2026-06-05 | ¥115.00 | +3.60% | ¥113.00 | ¥118.00 | ¥113.00 | 946.20K |
| 2026-06-04 | ¥111.00 | -0.89% | ¥111.00 | ¥115.00 | ¥110.00 | 1.22M |
| 2026-06-03 | ¥112.00 | 0.00% | ¥112.00 | ¥113.00 | ¥110.00 | 1.20M |
| 2026-06-02 | ¥112.00 | -2.61% | ¥114.00 | ¥115.00 | ¥111.00 | 1.82M |
| 2026-06-01 | ¥115.00 | -4.17% | ¥122.00 | ¥122.00 | ¥112.00 | 2.88M |
| 2026-05-29 | ¥120.00 | -0.83% | ¥122.00 | ¥124.00 | ¥120.00 | 986.30K |
| 2026-05-28 | ¥121.00 | -1.63% | ¥123.00 | ¥124.00 | ¥120.00 | 963.00K |
| 2026-05-27 | ¥123.00 | -2.38% | ¥126.00 | ¥127.00 | ¥122.00 | 1.03M |
| 2026-05-26 | ¥126.00 | -1.56% | ¥128.00 | ¥128.00 | ¥126.00 | 512.50K |
| 2026-05-25 | ¥128.00 | -3.03% | ¥132.00 | ¥132.00 | ¥126.00 | 982.00K |