SOPHIA HOLDINGS Co. Ltd. 6942
TSE · Japan · Technology Services
¥1,412.00+10.00 (+0.71%)
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 | ¥1,402.00 | -0.36% | ¥1,411.00 | ¥1,411.00 | ¥1,401.00 | 5.60K |
| 2026-09-30 | ¥1,407.00 | +0.07% | ¥1,413.00 | ¥1,413.00 | ¥1,406.00 | 3.60K |
| 2026-09-29 | ¥1,406.00 | -3.10% | ¥1,391.00 | ¥1,414.00 | ¥1,369.00 | 16.50K |
| 2026-09-28 | ¥1,451.00 | +0.07% | ¥1,450.00 | ¥1,460.00 | ¥1,445.00 | 16.90K |
| 2026-09-25 | ¥1,450.00 | -0.28% | ¥1,454.00 | ¥1,454.00 | ¥1,445.00 | 6.60K |
| 2026-09-24 | ¥1,454.00 | +0.76% | ¥1,450.00 | ¥1,454.00 | ¥1,448.00 | 5.40K |
| 2026-09-18 | ¥1,443.00 | 0.00% | ¥1,444.00 | ¥1,445.00 | ¥1,430.00 | 6.90K |
| 2026-09-17 | ¥1,443.00 | +0.21% | ¥1,444.00 | ¥1,444.00 | ¥1,440.00 | 1.20K |
| 2026-09-16 | ¥1,440.00 | +0.07% | ¥1,439.00 | ¥1,444.00 | ¥1,439.00 | 1.30K |
| 2026-09-15 | ¥1,439.00 | +0.21% | ¥1,438.00 | ¥1,446.00 | ¥1,436.00 | 4.20K |
| 2026-09-14 | ¥1,436.00 | +0.28% | ¥1,432.00 | ¥1,439.00 | ¥1,432.00 | 2.10K |
| 2026-09-11 | ¥1,432.00 | -0.21% | ¥1,433.00 | ¥1,436.00 | ¥1,432.00 | 2.80K |
| 2026-09-10 | ¥1,435.00 | -0.49% | ¥1,441.00 | ¥1,442.00 | ¥1,432.00 | 3.80K |
| 2026-09-09 | ¥1,442.00 | +0.21% | ¥1,435.00 | ¥1,442.00 | ¥1,435.00 | 2.60K |
| 2026-09-08 | ¥1,439.00 | -0.07% | ¥1,444.00 | ¥1,444.00 | ¥1,438.00 | 4.70K |
| 2026-09-07 | ¥1,440.00 | +0.07% | ¥1,437.00 | ¥1,445.00 | ¥1,428.00 | 7.70K |
| 2026-09-04 | ¥1,439.00 | -0.48% | ¥1,449.00 | ¥1,449.00 | ¥1,436.00 | 6.00K |
| 2026-09-03 | ¥1,446.00 | -1.09% | ¥1,460.00 | ¥1,470.00 | ¥1,446.00 | 4.90K |
| 2026-09-02 | ¥1,462.00 | +0.14% | ¥1,460.00 | ¥1,470.00 | ¥1,459.00 | 5.00K |
| 2026-09-01 | ¥1,460.00 | +0.55% | ¥1,452.00 | ¥1,460.00 | ¥1,450.00 | 5.20K |
| 2026-08-31 | ¥1,452.00 | +1.26% | ¥1,450.00 | ¥1,455.00 | ¥1,439.00 | 9.70K |
| 2026-08-28 | ¥1,434.00 | +1.99% | ¥1,410.00 | ¥1,436.00 | ¥1,410.00 | 8.00K |
| 2026-08-27 | ¥1,406.00 | +0.57% | ¥1,400.00 | ¥1,415.00 | ¥1,396.00 | 9.60K |
| 2026-08-26 | ¥1,398.00 | +0.65% | ¥1,390.00 | ¥1,398.00 | ¥1,390.00 | 2.70K |
| 2026-08-25 | ¥1,389.00 | +0.22% | ¥1,386.00 | ¥1,389.00 | ¥1,386.00 | 1.70K |
| 2026-08-24 | ¥1,386.00 | +0.22% | ¥1,388.00 | ¥1,389.00 | ¥1,385.00 | 2.30K |
| 2026-08-21 | ¥1,383.00 | -0.07% | ¥1,384.00 | ¥1,385.00 | ¥1,382.00 | 2.00K |
| 2026-08-20 | ¥1,384.00 | 0.00% | ¥1,385.00 | ¥1,388.00 | ¥1,382.00 | 3.10K |
| 2026-08-19 | ¥1,384.00 | +0.14% | ¥1,382.00 | ¥1,389.00 | ¥1,381.00 | 2.10K |
| 2026-08-18 | ¥1,382.00 | 0.00% | ¥1,385.00 | ¥1,387.00 | ¥1,380.00 | 2.50K |
| 2026-08-17 | ¥1,382.00 | +0.88% | ¥1,382.00 | ¥1,383.00 | ¥1,378.00 | 3.90K |
| 2026-08-14 | ¥1,370.00 | -0.36% | ¥1,370.00 | ¥1,383.00 | ¥1,368.00 | 8.10K |
| 2026-08-13 | ¥1,375.00 | +0.29% | ¥1,371.00 | ¥1,375.00 | ¥1,370.00 | 2.10K |
| 2026-08-12 | ¥1,371.00 | -0.07% | ¥1,375.00 | ¥1,375.00 | ¥1,370.00 | 3.00K |
| 2026-08-10 | ¥1,372.00 | -0.58% | ¥1,373.00 | ¥1,380.00 | ¥1,371.00 | 8.10K |
| 2026-08-07 | ¥1,380.00 | 0.00% | ¥1,380.00 | ¥1,383.00 | ¥1,380.00 | 1.70K |
| 2026-08-06 | ¥1,380.00 | +0.22% | ¥1,380.00 | ¥1,380.00 | ¥1,377.00 | 1.80K |
| 2026-08-05 | ¥1,377.00 | -0.07% | ¥1,383.00 | ¥1,383.00 | ¥1,376.00 | 1.80K |
| 2026-08-04 | ¥1,378.00 | -0.36% | ¥1,380.00 | ¥1,384.00 | ¥1,378.00 | 1.30K |
| 2026-08-03 | ¥1,383.00 | +0.58% | ¥1,385.00 | ¥1,385.00 | ¥1,375.00 | 3.10K |
| 2026-07-31 | ¥1,375.00 | +0.07% | ¥1,377.00 | ¥1,380.00 | ¥1,375.00 | 4.10K |
| 2026-07-30 | ¥1,374.00 | +0.15% | ¥1,375.00 | ¥1,375.00 | ¥1,374.00 | 1.50K |
| 2026-07-29 | ¥1,372.00 | 0.00% | ¥1,372.00 | ¥1,377.00 | ¥1,371.00 | 3.20K |
| 2026-07-28 | ¥1,372.00 | +0.22% | ¥1,369.00 | ¥1,372.00 | ¥1,368.00 | 2.30K |
| 2026-07-27 | ¥1,369.00 | 0.00% | ¥1,370.00 | ¥1,370.00 | ¥1,365.00 | 2.80K |
| 2026-07-24 | ¥1,369.00 | +0.81% | ¥1,359.00 | ¥1,369.00 | ¥1,359.00 | 1.90K |
| 2026-07-23 | ¥1,358.00 | -0.15% | ¥1,362.00 | ¥1,365.00 | ¥1,357.00 | 1.90K |
| 2026-07-22 | ¥1,360.00 | +0.59% | ¥1,355.00 | ¥1,361.00 | ¥1,353.00 | 1.10K |
| 2026-07-21 | ¥1,352.00 | 0.00% | ¥1,360.00 | ¥1,360.00 | ¥1,352.00 | 2.80K |
| 2026-07-17 | ¥1,352.00 | -0.29% | ¥1,357.00 | ¥1,360.00 | ¥1,352.00 | 2.30K |
| 2026-07-16 | ¥1,356.00 | 0.00% | ¥1,357.00 | ¥1,357.00 | ¥1,356.00 | 2.00K |
| 2026-07-15 | ¥1,356.00 | +0.59% | ¥1,348.00 | ¥1,356.00 | ¥1,348.00 | 2.20K |
| 2026-07-14 | ¥1,348.00 | +0.60% | ¥1,341.00 | ¥1,348.00 | ¥1,341.00 | 700 |
| 2026-07-13 | ¥1,340.00 | -0.74% | ¥1,350.00 | ¥1,350.00 | ¥1,340.00 | 4.00K |
| 2026-07-10 | ¥1,350.00 | +0.37% | ¥1,345.00 | ¥1,350.00 | ¥1,340.00 | 600 |
| 2026-07-09 | ¥1,345.00 | -0.59% | ¥1,351.00 | ¥1,354.00 | ¥1,345.00 | 2.30K |
| 2026-07-08 | ¥1,353.00 | -0.15% | ¥1,360.00 | ¥1,360.00 | ¥1,353.00 | 1.90K |
| 2026-07-07 | ¥1,355.00 | +0.52% | ¥1,348.00 | ¥1,355.00 | ¥1,348.00 | 2.60K |
| 2026-07-06 | ¥1,348.00 | 0.00% | ¥1,350.00 | ¥1,351.00 | ¥1,348.00 | 2.40K |
| 2026-07-03 | ¥1,348.00 | +0.22% | ¥1,345.00 | ¥1,350.00 | ¥1,340.00 | 1.80K |
| 2026-07-02 | ¥1,345.00 | +0.75% | ¥1,336.00 | ¥1,350.00 | ¥1,330.00 | 2.10K |
| 2026-07-01 | ¥1,335.00 | +0.45% | ¥1,331.00 | ¥1,337.00 | ¥1,327.00 | 2.30K |
| 2026-06-30 | ¥1,329.00 | +0.45% | ¥1,330.00 | ¥1,331.00 | ¥1,325.00 | 2.80K |
| 2026-06-29 | ¥1,323.00 | +0.53% | ¥1,322.00 | ¥1,330.00 | ¥1,321.00 | 2.20K |
| 2026-06-26 | ¥1,316.00 | -0.08% | ¥1,317.00 | ¥1,324.00 | ¥1,315.00 | 2.00K |
| 2026-06-25 | ¥1,317.00 | -0.30% | ¥1,320.00 | ¥1,321.00 | ¥1,315.00 | 1.80K |
| 2026-06-24 | ¥1,321.00 | +0.30% | ¥1,317.00 | ¥1,330.00 | ¥1,315.00 | 2.90K |
| 2026-06-23 | ¥1,317.00 | +0.46% | ¥1,315.00 | ¥1,333.00 | ¥1,313.00 | 4.50K |
| 2026-06-22 | ¥1,311.00 | +0.08% | ¥1,320.00 | ¥1,320.00 | ¥1,311.00 | 3.00K |
| 2026-06-19 | ¥1,310.00 | -0.08% | ¥1,314.00 | ¥1,314.00 | ¥1,310.00 | 1.10K |
| 2026-06-18 | ¥1,311.00 | +0.46% | ¥1,305.00 | ¥1,311.00 | ¥1,305.00 | 2.70K |
| 2026-06-17 | ¥1,305.00 | +0.23% | ¥1,303.00 | ¥1,312.00 | ¥1,303.00 | 1.10K |
| 2026-06-16 | ¥1,302.00 | -0.31% | ¥1,306.00 | ¥1,312.00 | ¥1,301.00 | 3.80K |
| 2026-06-15 | ¥1,306.00 | -0.31% | ¥1,310.00 | ¥1,314.00 | ¥1,305.00 | 3.30K |
| 2026-06-12 | ¥1,310.00 | +0.54% | ¥1,303.00 | ¥1,311.00 | ¥1,303.00 | 700 |
| 2026-06-11 | ¥1,303.00 | -0.38% | ¥1,310.00 | ¥1,310.00 | ¥1,303.00 | 1.80K |
| 2026-06-10 | ¥1,308.00 | +0.08% | ¥1,307.00 | ¥1,308.00 | ¥1,302.00 | 2.30K |
| 2026-06-09 | ¥1,307.00 | +0.38% | ¥1,302.00 | ¥1,309.00 | ¥1,302.00 | 900 |
| 2026-06-08 | ¥1,302.00 | -0.15% | ¥1,307.00 | ¥1,307.00 | ¥1,301.00 | 1.70K |
| 2026-06-05 | ¥1,304.00 | 0.00% | ¥1,306.00 | ¥1,308.00 | ¥1,304.00 | 1.80K |
| 2026-06-04 | ¥1,304.00 | +0.08% | ¥1,305.00 | ¥1,305.00 | ¥1,303.00 | 1.00K |
| 2026-06-03 | ¥1,303.00 | -0.38% | ¥1,308.00 | ¥1,308.00 | ¥1,303.00 | 1.80K |
| 2026-06-02 | ¥1,308.00 | +0.08% | ¥1,307.00 | ¥1,310.00 | ¥1,305.00 | 1.50K |
| 2026-06-01 | ¥1,307.00 | 0.00% | ¥1,307.00 | ¥1,316.00 | ¥1,307.00 | 1.70K |
| 2026-05-29 | ¥1,307.00 | +0.23% | ¥1,309.00 | ¥1,313.00 | ¥1,305.00 | 1.50K |
| 2026-05-28 | ¥1,304.00 | +0.08% | ¥1,304.00 | ¥1,310.00 | ¥1,302.00 | 1.70K |
| 2026-05-27 | ¥1,303.00 | -0.69% | ¥1,315.00 | ¥1,315.00 | ¥1,303.00 | 3.20K |
| 2026-05-26 | ¥1,312.00 | +0.46% | ¥1,306.00 | ¥1,323.00 | ¥1,306.00 | 1.20K |
| 2026-05-25 | ¥1,306.00 | -0.76% | ¥1,316.00 | ¥1,316.00 | ¥1,306.00 | 3.80K |
| 2026-05-22 | ¥1,316.00 | -1.42% | ¥1,323.00 | ¥1,323.00 | ¥1,311.00 | 2.80K |