SONOCOM Co., Ltd. 7902
TSE · Japan · Producer Manufacturing
¥1,120.00-11.00 (-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 | ¥1,120.00 | -0.97% | ¥1,124.00 | ¥1,127.00 | ¥1,120.00 | 500 |
| 2026-10-01 | ¥1,131.00 | +2.17% | ¥1,103.00 | ¥1,134.00 | ¥1,103.00 | 2.00K |
| 2026-09-30 | ¥1,107.00 | +0.45% | ¥1,100.00 | ¥1,107.00 | ¥1,100.00 | 700 |
| 2026-09-29 | ¥1,102.00 | -2.82% | ¥1,112.00 | ¥1,112.00 | ¥1,101.00 | 900 |
| 2026-09-28 | ¥1,134.00 | +0.35% | ¥1,130.00 | ¥1,134.00 | ¥1,119.00 | 500 |
| 2026-09-25 | ¥1,130.00 | +0.53% | ¥1,117.00 | ¥1,130.00 | ¥1,117.00 | 700 |
| 2026-09-24 | ¥1,124.00 | +2.65% | ¥1,095.00 | ¥1,129.00 | ¥1,095.00 | 2.70K |
| 2026-09-18 | ¥1,095.00 | 0.00% | ¥1,093.00 | ¥1,095.00 | ¥1,093.00 | 700 |
| 2026-09-17 | ¥1,095.00 | +0.55% | ¥1,092.00 | ¥1,102.00 | ¥1,092.00 | 7.80K |
| 2026-09-16 | ¥1,089.00 | +0.09% | ¥1,089.00 | ¥1,089.00 | ¥1,089.00 | 500 |
| 2026-09-15 | ¥1,088.00 | +0.09% | ¥1,088.00 | ¥1,088.00 | ¥1,088.00 | 400 |
| 2026-09-14 | ¥1,087.00 | -0.37% | ¥1,087.00 | ¥1,087.00 | ¥1,087.00 | 1.70K |
| 2026-09-11 | ¥1,091.00 | -1.89% | ¥1,100.00 | ¥1,100.00 | ¥1,087.00 | 2.00K |
| 2026-09-10 | ¥1,112.00 | -0.45% | ¥1,117.00 | ¥1,124.00 | ¥1,101.00 | 800 |
| 2026-09-09 | ¥1,117.00 | -0.71% | ¥1,117.00 | ¥1,118.00 | ¥1,117.00 | 300 |
| 2026-09-08 | ¥1,125.00 | +0.18% | ¥1,128.00 | ¥1,128.00 | ¥1,119.00 | 600 |
| 2026-09-07 | ¥1,123.00 | -0.62% | ¥1,130.00 | ¥1,130.00 | ¥1,123.00 | 1.50K |
| 2026-09-04 | ¥1,130.00 | +0.36% | ¥1,123.00 | ¥1,130.00 | ¥1,123.00 | 300 |
| 2026-09-03 | ¥1,126.00 | 0.00% | ¥1,130.00 | ¥1,130.00 | ¥1,121.00 | 1.10K |
| 2026-09-02 | ¥1,126.00 | +0.63% | ¥1,119.00 | ¥1,126.00 | ¥1,119.00 | 700 |
| 2026-09-01 | ¥1,119.00 | -1.15% | ¥1,130.00 | ¥1,130.00 | ¥1,119.00 | 500 |
| 2026-08-31 | ¥1,132.00 | +0.35% | ¥1,128.00 | ¥1,135.00 | ¥1,123.00 | 4.60K |
| 2026-08-28 | ¥1,128.00 | -0.70% | ¥1,128.00 | ¥1,128.00 | ¥1,127.00 | 2.10K |
| 2026-08-27 | ¥1,136.00 | +1.34% | ¥1,122.00 | ¥1,139.00 | ¥1,122.00 | 4.80K |
| 2026-08-26 | ¥1,121.00 | +1.82% | ¥1,107.00 | ¥1,122.00 | ¥1,098.00 | 3.00K |
| 2026-08-25 | ¥1,101.00 | +0.27% | ¥1,098.00 | ¥1,101.00 | ¥1,098.00 | 300 |
| 2026-08-24 | ¥1,098.00 | -0.18% | ¥1,093.00 | ¥1,098.00 | ¥1,093.00 | 1.50K |
| 2026-08-21 | ¥1,100.00 | +1.85% | ¥1,080.00 | ¥1,100.00 | ¥1,080.00 | 2.40K |
| 2026-08-20 | ¥1,080.00 | +0.56% | ¥1,074.00 | ¥1,098.00 | ¥1,074.00 | 700 |
| 2026-08-19 | ¥1,074.00 | -3.68% | ¥1,101.00 | ¥1,123.00 | ¥1,068.00 | 2.70K |
| 2026-08-18 | ¥1,115.00 | +0.54% | ¥1,121.00 | ¥1,125.00 | ¥1,115.00 | 1.40K |
| 2026-08-17 | ¥1,109.00 | +1.46% | ¥1,093.00 | ¥1,109.00 | ¥1,093.00 | 1.40K |
| 2026-08-14 | ¥1,093.00 | +0.74% | ¥1,085.00 | ¥1,111.00 | ¥1,085.00 | 1.40K |
| 2026-08-13 | ¥1,085.00 | +0.46% | ¥1,084.00 | ¥1,097.00 | ¥1,080.00 | 2.10K |
| 2026-08-12 | ¥1,080.00 | -3.57% | ¥1,090.00 | ¥1,121.00 | ¥1,072.00 | 6.50K |
| 2026-08-10 | ¥1,120.00 | -1.75% | ¥1,140.00 | ¥1,140.00 | ¥1,110.00 | 3.80K |
| 2026-08-07 | ¥1,140.00 | +0.80% | ¥1,119.00 | ¥1,140.00 | ¥1,119.00 | 700 |
| 2026-08-06 | ¥1,131.00 | 0.00% | ¥1,131.00 | ¥1,150.00 | ¥1,131.00 | 500 |
| 2026-08-05 | ¥1,131.00 | -0.26% | ¥1,131.00 | ¥1,131.00 | ¥1,131.00 | 300 |
| 2026-08-04 | ¥1,134.00 | -0.96% | ¥1,150.00 | ¥1,150.00 | ¥1,120.00 | 700 |
| 2026-08-03 | ¥1,145.00 | +0.44% | ¥1,140.00 | ¥1,145.00 | ¥1,115.00 | 2.00K |
| 2026-07-31 | ¥1,140.00 | +0.80% | ¥1,131.00 | ¥1,141.00 | ¥1,131.00 | 3.00K |
| 2026-07-30 | ¥1,131.00 | +4.43% | ¥1,113.00 | ¥1,133.00 | ¥1,113.00 | 3.70K |
| 2026-07-29 | ¥1,083.00 | -1.90% | ¥1,134.00 | ¥1,134.00 | ¥1,082.00 | 900 |
| 2026-07-28 | ¥1,104.00 | 0.00% | ¥1,090.00 | ¥1,104.00 | ¥1,078.00 | 1.40K |
| 2026-07-27 | ¥1,104.00 | +2.32% | ¥1,079.00 | ¥1,105.00 | ¥1,079.00 | 1.10K |
| 2026-07-24 | ¥1,079.00 | -2.62% | ¥1,103.00 | ¥1,103.00 | ¥1,079.00 | 400 |
| 2026-07-23 | ¥1,108.00 | +0.27% | ¥1,135.00 | ¥1,136.00 | ¥1,105.00 | 1.40K |
| 2026-07-22 | ¥1,105.00 | +3.08% | ¥1,073.00 | ¥1,105.00 | ¥1,073.00 | 700 |
| 2026-07-21 | ¥1,072.00 | -0.65% | ¥1,100.00 | ¥1,109.00 | ¥1,072.00 | 2.40K |
| 2026-07-17 | ¥1,079.00 | -2.88% | ¥1,095.00 | ¥1,095.00 | ¥1,079.00 | 500 |
| 2026-07-16 | ¥1,111.00 | -2.37% | ¥1,108.00 | ¥1,114.00 | ¥1,102.00 | 1.10K |
| 2026-07-15 | ¥1,138.00 | +1.34% | ¥1,093.00 | ¥1,138.00 | ¥1,086.00 | 500 |
| 2026-07-14 | ¥1,123.00 | +1.17% | ¥1,110.00 | ¥1,140.00 | ¥1,110.00 | 1.60K |
| 2026-07-13 | ¥1,110.00 | -2.63% | ¥1,148.00 | ¥1,148.00 | ¥1,110.00 | 1.50K |
| 2026-07-10 | ¥1,140.00 | +2.70% | ¥1,112.00 | ¥1,140.00 | ¥1,112.00 | 500 |
| 2026-07-09 | ¥1,110.00 | -1.77% | ¥1,101.00 | ¥1,110.00 | ¥1,101.00 | 300 |
| 2026-07-08 | ¥1,130.00 | +2.73% | ¥1,111.00 | ¥1,130.00 | ¥1,100.00 | 1.70K |
| 2026-07-07 | ¥1,100.00 | +1.38% | ¥1,085.00 | ¥1,100.00 | ¥1,085.00 | 1.00K |
| 2026-07-06 | ¥1,085.00 | +1.21% | ¥1,081.00 | ¥1,130.00 | ¥1,081.00 | 5.80K |
| 2026-07-03 | ¥1,072.00 | +2.00% | ¥1,050.00 | ¥1,076.00 | ¥1,050.00 | 500 |
| 2026-07-02 | ¥1,051.00 | +0.48% | ¥1,047.00 | ¥1,051.00 | ¥1,047.00 | 1.00K |
| 2026-07-01 | ¥1,046.00 | -0.38% | ¥1,050.00 | ¥1,050.00 | ¥1,034.00 | 1.70K |
| 2026-06-30 | ¥1,050.00 | -5.41% | ¥1,110.00 | ¥1,110.00 | ¥1,050.00 | 1.80K |
| 2026-06-29 | ¥1,110.00 | +3.74% | ¥1,080.00 | ¥1,110.00 | ¥1,080.00 | 700 |
| 2026-06-26 | ¥1,070.00 | -3.60% | ¥1,110.00 | ¥1,115.00 | ¥1,070.00 | 2.60K |
| 2026-06-25 | ¥1,110.00 | +4.82% | ¥1,070.00 | ¥1,111.00 | ¥1,070.00 | 1.60K |
| 2026-06-24 | ¥1,059.00 | -1.12% | ¥1,065.00 | ¥1,065.00 | ¥1,059.00 | 700 |
| 2026-06-23 | ¥1,071.00 | -1.29% | ¥1,072.00 | ¥1,078.00 | ¥1,070.00 | 1.10K |
| 2026-06-22 | ¥1,085.00 | +1.21% | ¥1,073.00 | ¥1,085.00 | ¥1,073.00 | 1.30K |
| 2026-06-19 | ¥1,072.00 | -3.42% | ¥1,110.00 | ¥1,110.00 | ¥1,071.00 | 1.80K |
| 2026-06-18 | ¥1,110.00 | +3.35% | ¥1,074.00 | ¥1,110.00 | ¥1,074.00 | 3.90K |
| 2026-06-17 | ¥1,074.00 | +2.29% | ¥1,055.00 | ¥1,074.00 | ¥1,044.00 | 2.00K |
| 2026-06-16 | ¥1,050.00 | +1.35% | ¥1,036.00 | ¥1,050.00 | ¥1,033.00 | 3.20K |
| 2026-06-15 | ¥1,036.00 | +4.02% | ¥1,009.00 | ¥1,036.00 | ¥1,000.00 | 3.40K |
| 2026-06-12 | ¥996.00 | +0.40% | ¥1,000.00 | ¥1,014.00 | ¥986.00 | 1.30K |
| 2026-06-11 | ¥992.00 | -1.78% | ¥1,010.00 | ¥1,010.00 | ¥990.00 | 2.50K |
| 2026-06-10 | ¥1,010.00 | -0.10% | ¥1,016.00 | ¥1,016.00 | ¥999.00 | 1.20K |
| 2026-06-09 | ¥1,011.00 | +1.20% | ¥1,011.00 | ¥1,012.00 | ¥1,002.00 | 1.00K |
| 2026-06-08 | ¥999.00 | -1.67% | ¥986.00 | ¥1,019.00 | ¥986.00 | 2.30K |
| 2026-06-05 | ¥1,016.00 | -0.97% | ¥1,021.00 | ¥1,021.00 | ¥969.00 | 11.40K |
| 2026-06-04 | ¥1,026.00 | -1.54% | ¥1,012.00 | ¥1,048.00 | ¥1,012.00 | 2.00K |
| 2026-06-03 | ¥1,042.00 | -2.71% | ¥1,051.00 | ¥1,070.00 | ¥1,040.00 | 2.10K |
| 2026-06-02 | ¥1,071.00 | -0.37% | ¥1,045.00 | ¥1,080.00 | ¥1,020.00 | 11.10K |
| 2026-06-01 | ¥1,075.00 | +7.39% | ¥1,003.00 | ¥1,084.00 | ¥1,003.00 | 7.40K |
| 2026-05-29 | ¥1,001.00 | +0.81% | ¥990.00 | ¥1,037.00 | ¥990.00 | 21.70K |
| 2026-05-28 | ¥993.00 | -6.32% | ¥1,063.00 | ¥1,063.00 | ¥981.00 | 11.10K |
| 2026-05-27 | ¥1,060.00 | -0.47% | ¥1,050.00 | ¥1,087.00 | ¥1,041.00 | 4.10K |
| 2026-05-26 | ¥1,065.00 | -1.57% | ¥1,076.00 | ¥1,098.00 | ¥1,062.00 | 2.40K |
| 2026-05-25 | ¥1,082.00 | -6.32% | ¥1,144.00 | ¥1,144.00 | ¥1,076.00 | 4.70K |