Want to see JP:147A full AI Analyst Report?
SORACOM,INC. (147A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 916.00 | 931.00 | 909.00 | 920.00 | 920.00 | -0.11% | 70,900 | 0.84 |
| Oct 29, 2026 | 935.00 | 935.00 | 911.00 | 921.00 | 921.00 | -1.39% | 41,900 | 0.50 |
| Oct 28, 2026 | 928.00 | 945.00 | 925.00 | 934.00 | 934.00 | +0.97% | 53,300 | 0.63 |
| Oct 27, 2026 | 930.00 | 930.00 | 916.00 | 925.00 | 925.00 | +0.65% | 24,300 | 0.29 |
| Oct 26, 2026 | 928.00 | 936.00 | 910.00 | 919.00 | 919.00 | -0.97% | 86,900 | 1.02 |
| Oct 23, 2026 | 930.00 | 933.00 | 908.00 | 928.00 | 928.00 | -1.28% | 76,200 | 0.90 |
| Oct 22, 2026 | 967.00 | 979.00 | 939.00 | 940.00 | 940.00 | -2.99% | 93,800 | 1.12 |
| Oct 21, 2026 | 941.00 | 984.00 | 941.00 | 969.00 | 969.00 | +3.09% | 115,700 | 1.40 |
| Oct 20, 2026 | 933.00 | 954.00 | 927.00 | 940.00 | 940.00 | +0.53% | 82,900 | 1.01 |
| Oct 19, 2026 | 946.00 | 946.00 | 926.00 | 935.00 | 935.00 | -1.58% | 33,600 | 0.41 |
| Oct 16, 2026 | 911.00 | 955.00 | 911.00 | 950.00 | 950.00 | +4.86% | 77,600 | 0.95 |
| Oct 15, 2026 | 918.00 | 922.00 | 897.00 | 906.00 | 906.00 | -3.62% | 403,200 | 5.34 |
| Oct 14, 2026 | 947.00 | 952.00 | 928.00 | 940.00 | 940.00 | -0.74% | 63,400 | 0.83 |
| Oct 13, 2026 | 958.00 | 969.00 | 943.00 | 947.00 | 947.00 | -1.15% | 85,000 | 1.13 |
| Oct 12, 2026 | 958.00 | 958.00 | 932.00 | 958.00 | 958.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 941.00 | 958.00 | 932.00 | 958.00 | 958.00 | +1.05% | 58,200 | 0.77 |
| Oct 08, 2026 | 965.00 | 969.00 | 948.00 | 948.00 | 948.00 | -2.57% | 121,100 | 1.61 |
| Oct 07, 2026 | 966.00 | 979.00 | 962.00 | 973.00 | 973.00 | +0.52% | 89,800 | 1.21 |
| Oct 06, 2026 | 962.00 | 988.00 | 962.00 | 968.00 | 968.00 | +0.41% | 85,500 | 1.16 |
| Oct 05, 2026 | 980.00 | 981.00 | 960.00 | 964.00 | 964.00 | -0.72% | 121,100 | 1.67 |
| Oct 02, 2026 | 973.00 | 981.00 | 971.00 | 971.00 | 971.00 | -0.72% | 48,700 | 0.67 |
| Oct 01, 2026 | 966.00 | 981.00 | 966.00 | 978.00 | 978.00 | +0.72% | 35,700 | 0.48 |
| Sep 30, 2026 | 977.00 | 980.00 | 962.00 | 971.00 | 971.00 | -0.41% | 66,500 | 0.87 |
| Sep 29, 2026 | 992.00 | 992.00 | 972.00 | 975.00 | 975.00 | -1.71% | 39,000 | 0.49 |
| Sep 28, 2026 | 982.00 | 999.00 | 982.00 | 992.00 | 992.00 | +0.71% | 38,900 | 0.49 |
| Sep 25, 2026 | 998.00 | 1,005.00 | 983.00 | 985.00 | 985.00 | -2.18% | 85,400 | 1.08 |
| Sep 24, 2026 | 1,005.00 | 1,014.00 | 994.00 | 1,007.00 | 1,007.00 | +0.30% | 69,800 | 0.88 |
| Sep 23, 2026 | 1,017.00 | 1,021.00 | 1,004.00 | 1,004.00 | 1,004.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,017.00 | 1,021.00 | 1,004.00 | 1,004.00 | 1,004.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,017.00 | 1,021.00 | 1,004.00 | 1,004.00 | 1,004.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,017.00 | 1,021.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.59% | 55,700 | 0.68 |
| Sep 17, 2026 | 982.00 | 1,011.00 | 979.00 | 1,010.00 | 1,010.00 | +2.85% | 94,200 | 1.15 |
| Sep 16, 2026 | 990.00 | 991.00 | 982.00 | 982.00 | 982.00 | -0.20% | 49,600 | 0.60 |
| Sep 15, 2026 | 985.00 | 990.00 | 975.00 | 984.00 | 984.00 | +0.10% | 73,300 | 0.90 |
| Sep 14, 2026 | 958.00 | 987.00 | 951.00 | 983.00 | 983.00 | +1.55% | 60,400 | 0.74 |
| Sep 11, 2026 | 957.00 | 972.00 | 943.00 | 968.00 | 968.00 | -0.41% | 94,800 | 1.17 |
| Sep 10, 2026 | 970.00 | 976.00 | 942.00 | 972.00 | 972.00 | +0.21% | 335,200 | 4.38 |
| Sep 09, 2026 | 986.00 | 986.00 | 970.00 | 970.00 | 970.00 | -1.52% | 67,100 | 0.85 |
| Sep 08, 2026 | 999.00 | 999.00 | 979.00 | 985.00 | 985.00 | -2.09% | 132,700 | 1.69 |
| Sep 07, 2026 | 1,002.00 | 1,018.00 | 997.00 | 1,006.00 | 1,006.00 | +1.11% | 105,800 | 1.32 |
| Sep 04, 2026 | 986.00 | 996.00 | 975.00 | 995.00 | 995.00 | +2.16% | 97,700 | 1.22 |
| Sep 03, 2026 | 980.00 | 989.00 | 966.00 | 974.00 | 974.00 | +0.00% | 149,100 | 1.84 |
| Sep 02, 2026 | 980.00 | 991.00 | 972.00 | 974.00 | 974.00 | -0.92% | 81,100 | 0.98 |
| Sep 01, 2026 | 1,008.00 | 1,008.00 | 973.00 | 983.00 | 983.00 | -1.99% | 205,300 | 2.54 |
| Aug 31, 2026 | 1,001.00 | 1,013.00 | 997.00 | 1,003.00 | 1,003.00 | -0.69% | 109,000 | 1.35 |
| Aug 28, 2026 | 1,045.00 | 1,045.00 | 994.00 | 1,010.00 | 1,010.00 | -2.70% | 204,600 | 2.58 |
| Aug 27, 2026 | 1,035.00 | 1,047.00 | 1,029.00 | 1,038.00 | 1,038.00 | +0.97% | 24,800 | 0.31 |
| Aug 26, 2026 | 1,032.00 | 1,042.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.06% | 26,200 | 0.30 |
| Aug 25, 2026 | 1,038.00 | 1,039.00 | 1,019.00 | 1,039.00 | 1,039.00 | +0.29% | 42,000 | 0.47 |
| Aug 24, 2026 | 1,060.00 | 1,063.00 | 1,031.00 | 1,036.00 | 1,036.00 | -1.24% | 28,200 | 0.31 |