tiprankstipranks
Trending News
More News >
Sonec Corporation (JP:1768)
:1768
Japanese Market

Sonec Corporation (1768) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
904.00
904.00
899.00
902.00
902.00
+0.33%
3,100
0.25
Jun 05, 2025
897.00
902.00
897.00
899.00
899.00
+0.33%
3,300
0.27
Jun 04, 2025
894.00
896.00
889.00
896.00
896.00
+0.67%
2,500
0.21
Jun 03, 2025
890.00
891.00
888.00
890.00
890.00
-0.11%
1,000
0.08
Jun 02, 2025
893.00
895.00
891.00
891.00
891.00
0.00%
2,700
0.22
May 30, 2025
883.00
891.00
882.00
891.00
891.00
+0.56%
5,200
0.43
May 29, 2025
884.00
886.00
884.00
886.00
886.00
+0.11%
800
0.07
May 28, 2025
886.00
886.00
883.00
885.00
885.00
-0.11%
1,300
0.11
May 27, 2025
883.00
888.00
878.00
886.00
886.00
+0.34%
3,600
0.29
May 26, 2025
887.00
888.00
881.00
883.00
883.00
+0.57%
3,800
0.31
May 23, 2025
872.00
878.00
872.00
878.00
878.00
+0.69%
1,000
0.08
May 22, 2025
869.00
874.00
866.00
872.00
872.00
-0.11%
2,400
0.20
May 21, 2025
876.00
876.00
870.00
873.00
873.00
-0.23%
1,400
0.11
May 20, 2025
873.00
875.00
873.00
875.00
875.00
+0.46%
800
0.07
May 19, 2025
863.00
876.00
863.00
871.00
871.00
+0.93%
4,900
0.40
May 16, 2025
862.00
868.00
860.00
863.00
863.00
+0.12%
3,400
0.28
May 15, 2025
871.00
875.00
861.00
862.00
862.00
-1.03%
4,100
0.33
May 14, 2025
888.00
910.00
860.00
871.00
871.00
-0.23%
58,300
5.07
May 13, 2025
889.00
895.00
872.00
873.00
873.00
-1.91%
32,800
2.98
May 12, 2025
899.00
899.00
881.00
890.00
890.00
-1.66%
23,000
2.15
May 09, 2025
891.00
915.00
891.00
905.00
905.00
+5.97%
92,000
9.88
May 08, 2025
846.00
854.00
839.00
854.00
854.00
+1.07%
12,200
1.32
May 07, 2025
832.00
845.00
832.00
845.00
845.00
+1.20%
5,400
0.54
May 02, 2025
839.00
842.00
832.00
835.00
835.00
-0.48%
7,700
0.77
May 01, 2025
843.00
847.00
839.00
839.00
839.00
-0.36%
2,400
0.24
Apr 30, 2025
839.00
854.00
838.00
842.00
842.00
+0.36%
5,000
0.50
Apr 28, 2025
845.00
874.00
832.00
839.00
839.00
-0.24%
98,600
11.63
Apr 25, 2025
844.00
844.00
830.00
841.00
841.00
-0.24%
3,700
0.44
Apr 24, 2025
837.00
843.00
837.00
843.00
843.00
+0.60%
1,700
0.20
Apr 23, 2025
830.00
838.00
828.00
838.00
838.00
+0.96%
5,000
0.59
Apr 22, 2025
843.00
867.00
822.00
830.00
830.00
-1.43%
53,100
6.95
Apr 21, 2025
851.00
880.00
822.00
842.00
842.00
-1.17%
81,600
12.76
Apr 18, 2025
848.00
854.00
845.00
852.00
852.00
+0.47%
1,100
0.17
Apr 17, 2025
857.00
857.00
845.00
848.00
848.00
-1.05%
3,300
0.51
Apr 16, 2025
835.00
875.00
830.00
857.00
857.00
+2.51%
115,300
24.22
Apr 15, 2025
840.00
849.00
832.00
836.00
836.00
-0.48%
2,400
0.50
Apr 14, 2025
850.00
850.00
839.00
840.00
840.00
-0.12%
6,400
1.36
Apr 11, 2025
839.00
841.00
831.00
841.00
841.00
+0.12%
3,900
0.83
Apr 10, 2025
838.00
847.00
838.00
840.00
840.00
+3.19%
3,400
0.73
Apr 09, 2025
835.00
835.00
808.00
814.00
814.00
-2.75%
8,100
1.77
Apr 08, 2025
840.00
844.00
834.00
837.00
837.00
0.00%
4,000
0.88
Apr 07, 2025
823.00
858.00
820.00
837.00
837.00
+0.48%
11,700
2.65
Apr 04, 2025
836.00
838.00
833.00
833.00
833.00
-0.36%
3,500
0.78
Apr 03, 2025
836.00
850.00
835.00
836.00
836.00
-0.24%
3,500
0.78
Apr 02, 2025
847.00
847.00
838.00
838.00
838.00
-1.30%
6,000
1.34
Apr 01, 2025
849.00
854.00
849.00
849.00
849.00
0.00%
3,600
0.80
Mar 31, 2025
847.00
855.00
847.00
849.00
849.00
0.00%
3,200
0.71
Mar 28, 2025
838.00
859.00
838.00
849.00
849.00
+1.31%
11,700
2.65
Mar 27, 2025
871.00
871.00
860.00
868.00
838.00
+3.22%
6,300
1.43
Mar 26, 2025
865.00
871.00
863.00
871.00
840.90
+4.30%
4,000
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis