Socionext Inc. 6526
TSE · Japan · Electronic Technology
¥2,191.00+93.50 (+4.46%)
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 | ¥2,191.00 | +4.46% | ¥2,146.00 | ¥2,208.00 | ¥2,128.00 | 5.20M |
| 2026-09-30 | ¥2,097.50 | -0.24% | ¥2,128.50 | ¥2,147.00 | ¥2,074.00 | 5.35M |
| 2026-09-29 | ¥2,102.50 | -1.22% | ¥2,147.50 | ¥2,152.50 | ¥2,068.00 | 6.38M |
| 2026-09-28 | ¥2,128.50 | -5.15% | ¥2,254.00 | ¥2,276.50 | ¥2,113.00 | 7.62M |
| 2026-09-25 | ¥2,244.00 | -2.43% | ¥2,265.50 | ¥2,295.00 | ¥2,218.00 | 8.42M |
| 2026-09-24 | ¥2,300.00 | +15.00% | ¥2,098.00 | ¥2,300.00 | ¥2,092.50 | 18.21M |
| 2026-09-18 | ¥2,000.00 | +1.78% | ¥1,976.50 | ¥2,020.50 | ¥1,943.50 | 8.14M |
| 2026-09-17 | ¥1,965.00 | +2.13% | ¥1,949.00 | ¥2,013.00 | ¥1,912.50 | 7.22M |
| 2026-09-16 | ¥1,924.00 | +1.64% | ¥1,878.50 | ¥1,930.00 | ¥1,829.00 | 5.83M |
| 2026-09-15 | ¥1,893.00 | +1.80% | ¥1,819.50 | ¥1,921.00 | ¥1,816.50 | 5.13M |
| 2026-09-14 | ¥1,859.50 | +1.36% | ¥1,801.50 | ¥1,867.00 | ¥1,780.50 | 4.31M |
| 2026-09-11 | ¥1,834.50 | -2.26% | ¥1,815.00 | ¥1,844.00 | ¥1,788.00 | 6.02M |
| 2026-09-10 | ¥1,877.00 | +0.54% | ¥1,867.00 | ¥1,881.00 | ¥1,832.00 | 6.14M |
| 2026-09-09 | ¥1,867.00 | -1.81% | ¥1,925.00 | ¥1,930.50 | ¥1,863.50 | 5.89M |
| 2026-09-08 | ¥1,901.50 | -4.76% | ¥2,000.00 | ¥2,014.00 | ¥1,901.50 | 4.49M |
| 2026-09-07 | ¥1,996.50 | +2.18% | ¥1,993.00 | ¥2,012.00 | ¥1,962.50 | 4.57M |
| 2026-09-04 | ¥1,954.00 | +1.14% | ¥1,935.50 | ¥1,986.00 | ¥1,935.50 | 3.97M |
| 2026-09-03 | ¥1,932.00 | -0.28% | ¥1,948.50 | ¥2,002.00 | ¥1,930.50 | 4.92M |
| 2026-09-02 | ¥1,937.50 | -2.93% | ¥1,941.00 | ¥1,952.00 | ¥1,916.00 | 4.20M |
| 2026-09-01 | ¥1,996.00 | -0.10% | ¥1,975.00 | ¥2,008.00 | ¥1,945.00 | 3.66M |
| 2026-08-31 | ¥1,998.00 | -0.35% | ¥1,955.00 | ¥1,998.00 | ¥1,936.00 | 5.90M |
| 2026-08-28 | ¥2,005.00 | -2.65% | ¥2,075.00 | ¥2,098.00 | ¥1,991.50 | 6.73M |
| 2026-08-27 | ¥2,059.50 | +2.77% | ¥2,049.00 | ¥2,102.00 | ¥2,014.00 | 8.12M |
| 2026-08-26 | ¥2,004.00 | +2.14% | ¥1,989.50 | ¥2,018.00 | ¥1,941.50 | 5.56M |
| 2026-08-25 | ¥1,962.00 | +1.90% | ¥1,909.00 | ¥1,971.00 | ¥1,904.00 | 5.27M |
| 2026-08-24 | ¥1,925.50 | -3.24% | ¥1,950.00 | ¥1,979.50 | ¥1,909.00 | 7.31M |
| 2026-08-21 | ¥1,990.00 | +2.90% | ¥1,918.00 | ¥2,043.00 | ¥1,898.00 | 9.45M |
| 2026-08-20 | ¥1,934.00 | +2.06% | ¥1,910.00 | ¥1,947.00 | ¥1,882.50 | 5.37M |
| 2026-08-19 | ¥1,895.00 | -6.14% | ¥1,940.00 | ¥1,951.00 | ¥1,887.00 | 7.49M |
| 2026-08-18 | ¥2,019.00 | -5.26% | ¥2,131.50 | ¥2,139.50 | ¥2,019.00 | 5.80M |
| 2026-08-17 | ¥2,131.00 | +0.59% | ¥2,116.50 | ¥2,147.00 | ¥2,081.50 | 5.81M |
| 2026-08-14 | ¥2,118.50 | +6.38% | ¥2,051.00 | ¥2,132.00 | ¥2,039.00 | 9.20M |
| 2026-08-13 | ¥1,991.50 | +1.43% | ¥1,969.50 | ¥2,036.00 | ¥1,951.50 | 10.76M |
| 2026-08-12 | ¥1,963.50 | -0.23% | ¥1,970.00 | ¥1,973.00 | ¥1,922.00 | 6.73M |
| 2026-08-10 | ¥1,968.00 | -0.66% | ¥2,021.00 | ¥2,021.00 | ¥1,930.50 | 6.00M |
| 2026-08-07 | ¥1,981.00 | -1.49% | ¥2,039.00 | ¥2,039.00 | ¥1,937.00 | 6.49M |
| 2026-08-06 | ¥2,011.00 | -3.78% | ¥2,013.00 | ¥2,064.00 | ¥1,994.00 | 6.76M |
| 2026-08-05 | ¥2,090.00 | +0.89% | ¥2,105.00 | ¥2,145.00 | ¥2,057.00 | 9.82M |
| 2026-08-04 | ¥2,071.50 | +2.12% | ¥2,040.00 | ¥2,099.50 | ¥2,012.50 | 8.58M |
| 2026-08-03 | ¥2,028.50 | +6.07% | ¥1,922.00 | ¥2,052.00 | ¥1,887.00 | 10.87M |
| 2026-07-31 | ¥1,912.50 | +1.00% | ¥2,026.00 | ¥2,085.00 | ¥1,870.00 | 15.43M |
| 2026-07-30 | ¥1,893.50 | -6.40% | ¥1,853.00 | ¥2,013.50 | ¥1,817.00 | 17.03M |
| 2026-07-29 | ¥2,023.00 | -5.86% | ¥2,162.00 | ¥2,197.50 | ¥1,963.00 | 10.80M |
| 2026-07-28 | ¥2,149.00 | -10.36% | ¥2,301.00 | ¥2,307.50 | ¥2,139.00 | 8.44M |
| 2026-07-27 | ¥2,397.50 | +0.21% | ¥2,414.50 | ¥2,447.50 | ¥2,358.00 | 6.04M |
| 2026-07-24 | ¥2,392.50 | -3.27% | ¥2,453.00 | ¥2,508.50 | ¥2,369.00 | 5.89M |
| 2026-07-23 | ¥2,473.50 | -0.52% | ¥2,586.50 | ¥2,648.50 | ¥2,472.50 | 6.87M |
| 2026-07-22 | ¥2,486.50 | +0.57% | ¥2,522.50 | ¥2,582.50 | ¥2,435.50 | 10.24M |
| 2026-07-21 | ¥2,472.50 | +9.11% | ¥2,316.00 | ¥2,492.00 | ¥2,258.00 | 8.46M |
| 2026-07-17 | ¥2,266.00 | -8.35% | ¥2,400.00 | ¥2,403.00 | ¥2,215.00 | 9.79M |
| 2026-07-16 | ¥2,472.50 | -3.87% | ¥2,489.00 | ¥2,525.00 | ¥2,421.00 | 7.73M |
| 2026-07-15 | ¥2,572.00 | -0.58% | ¥2,600.00 | ¥2,632.00 | ¥2,484.00 | 9.75M |
| 2026-07-14 | ¥2,587.00 | -3.36% | ¥2,627.00 | ¥2,698.50 | ¥2,551.50 | 9.07M |
| 2026-07-13 | ¥2,677.00 | -6.07% | ¥2,792.00 | ¥2,912.50 | ¥2,651.00 | 10.29M |
| 2026-07-10 | ¥2,850.00 | +7.00% | ¥2,763.50 | ¥2,937.50 | ¥2,730.00 | 12.77M |
| 2026-07-09 | ¥2,663.50 | +2.54% | ¥2,642.50 | ¥2,719.00 | ¥2,630.00 | 7.88M |
| 2026-07-08 | ¥2,597.50 | -1.72% | ¥2,580.00 | ¥2,683.00 | ¥2,538.00 | 7.98M |
| 2026-07-07 | ¥2,643.00 | -2.11% | ¥2,660.00 | ¥2,721.50 | ¥2,595.00 | 9.44M |
| 2026-07-06 | ¥2,700.00 | -6.05% | ¥2,880.00 | ¥2,935.00 | ¥2,642.00 | 11.53M |
| 2026-07-03 | ¥2,874.00 | +3.85% | ¥2,667.50 | ¥2,878.00 | ¥2,588.50 | 12.21M |
| 2026-07-02 | ¥2,767.50 | +1.77% | ¥2,677.50 | ¥2,857.50 | ¥2,636.50 | 17.87M |
| 2026-07-01 | ¥2,719.50 | +6.58% | ¥2,585.00 | ¥2,772.00 | ¥2,569.50 | 10.36M |
| 2026-06-30 | ¥2,551.50 | +1.35% | ¥2,567.50 | ¥2,579.00 | ¥2,419.00 | 7.72M |
| 2026-06-29 | ¥2,517.50 | -0.08% | ¥2,552.50 | ¥2,583.00 | ¥2,402.50 | 8.15M |
| 2026-06-26 | ¥2,519.50 | -6.60% | ¥2,597.50 | ¥2,632.00 | ¥2,465.00 | 8.87M |
| 2026-06-25 | ¥2,697.50 | +1.77% | ¥2,711.00 | ¥2,715.00 | ¥2,553.50 | 9.62M |
| 2026-06-24 | ¥2,650.50 | +1.36% | ¥2,613.50 | ¥2,789.00 | ¥2,596.00 | 10.97M |
| 2026-06-23 | ¥2,615.00 | -3.52% | ¥2,721.00 | ¥2,765.00 | ¥2,601.50 | 10.62M |
| 2026-06-22 | ¥2,710.50 | +3.06% | ¥2,629.50 | ¥2,734.00 | ¥2,590.00 | 11.47M |
| 2026-06-19 | ¥2,630.00 | +1.00% | ¥2,682.00 | ¥2,825.50 | ¥2,630.00 | 18.41M |
| 2026-06-18 | ¥2,604.00 | +5.00% | ¥2,500.00 | ¥2,763.50 | ¥2,490.00 | 14.27M |
| 2026-06-17 | ¥2,480.00 | +3.33% | ¥2,350.00 | ¥2,584.50 | ¥2,340.50 | 9.96M |
| 2026-06-16 | ¥2,400.00 | -0.17% | ¥2,423.00 | ¥2,491.00 | ¥2,367.00 | 7.43M |
| 2026-06-15 | ¥2,404.00 | +6.14% | ¥2,349.00 | ¥2,419.50 | ¥2,226.00 | 11.78M |
| 2026-06-12 | ¥2,265.00 | -1.26% | ¥2,394.00 | ¥2,409.50 | ¥2,242.50 | 7.33M |
| 2026-06-11 | ¥2,294.00 | -0.37% | ¥2,185.50 | ¥2,303.50 | ¥2,152.00 | 7.56M |
| 2026-06-10 | ¥2,302.50 | -5.73% | ¥2,370.00 | ¥2,421.00 | ¥2,278.00 | 8.26M |
| 2026-06-09 | ¥2,442.50 | -0.55% | ¥2,512.00 | ¥2,512.50 | ¥2,350.00 | 7.19M |
| 2026-06-08 | ¥2,456.00 | -10.05% | ¥2,462.00 | ¥2,528.00 | ¥2,418.00 | 9.31M |
| 2026-06-05 | ¥2,730.50 | -5.14% | ¥2,800.00 | ¥2,815.00 | ¥2,652.00 | 7.73M |
| 2026-06-04 | ¥2,878.50 | -4.69% | ¥2,950.00 | ¥2,984.50 | ¥2,772.00 | 9.82M |
| 2026-06-03 | ¥3,020.00 | +6.04% | ¥2,994.50 | ¥3,200.00 | ¥2,957.00 | 16.05M |
| 2026-06-02 | ¥2,848.00 | -0.49% | ¥2,812.00 | ¥2,880.50 | ¥2,697.00 | 8.58M |
| 2026-06-01 | ¥2,862.00 | +8.61% | ¥2,626.50 | ¥2,899.50 | ¥2,615.00 | 11.88M |
| 2026-05-29 | ¥2,635.00 | -1.13% | ¥2,732.50 | ¥2,733.00 | ¥2,595.00 | 7.21M |
| 2026-05-28 | ¥2,665.00 | -5.51% | ¥2,759.50 | ¥2,765.00 | ¥2,612.00 | 9.31M |
| 2026-05-27 | ¥2,820.50 | -0.83% | ¥2,894.00 | ¥2,894.00 | ¥2,643.50 | 14.89M |
| 2026-05-26 | ¥2,844.00 | -1.83% | ¥2,896.00 | ¥2,928.00 | ¥2,785.00 | 7.99M |
| 2026-05-25 | ¥2,897.00 | +6.37% | ¥2,811.00 | ¥2,946.00 | ¥2,776.00 | 14.35M |
| 2026-05-22 | ¥2,723.50 | +3.28% | ¥2,737.00 | ¥2,855.00 | ¥2,680.00 | 13.82M |