Sohgo Security Services Co., Ltd.(JP:2331)
Â¥1,280.50+12.50 (+0.99%)
JP:2331
Sohgo Security Services Co., Ltd. historical prices
Â¥1,280.50
At close:+12.50 (+0.99%)
Want to see JP:2331 full AI Analyst Report?
Sohgo Security Services Co., Ltd. (2331) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,293.50 | 1,324.00 | 1,269.50 | 1,280.50 | 1,280.50 | +0.99% | 3,162,300 | 2.82 |
| Nov 10, 2026 | 1,189.00 | 1,314.00 | 1,185.50 | 1,268.00 | 1,268.00 | +8.01% | 3,339,400 | 3.09 |
| Nov 09, 2026 | 1,196.50 | 1,209.50 | 1,190.00 | 1,197.00 | 1,197.00 | +1.96% | 1,025,300 | 0.94 |
| Nov 06, 2026 | 1,216.50 | 1,222.00 | 1,163.00 | 1,174.00 | 1,174.00 | -4.01% | 1,257,800 | 1.18 |
| Nov 05, 2026 | 1,215.50 | 1,243.50 | 1,212.00 | 1,223.00 | 1,223.00 | +2.17% | 1,330,700 | 1.24 |
| Nov 04, 2026 | 1,209.50 | 1,223.50 | 1,197.00 | 1,197.00 | 1,197.00 | +0.17% | 1,125,700 | 1.05 |
| Nov 03, 2026 | 1,195.00 | 1,219.50 | 1,192.50 | 1,195.00 | 1,195.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,211.50 | 1,219.50 | 1,192.50 | 1,195.00 | 1,195.00 | -0.33% | 693,100 | 0.62 |
| Oct 30, 2026 | 1,196.50 | 1,205.00 | 1,191.50 | 1,199.00 | 1,199.00 | +1.44% | 870,200 | 0.78 |
| Oct 29, 2026 | 1,182.50 | 1,191.00 | 1,172.00 | 1,182.00 | 1,182.00 | -0.67% | 1,575,100 | 1.42 |
| Oct 28, 2026 | 1,214.50 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.02% | 1,014,400 | 0.91 |
| Oct 27, 2026 | 1,213.00 | 1,238.00 | 1,212.00 | 1,227.00 | 1,227.00 | 0.00% | 1,545,300 | 1.38 |
| Oct 26, 2026 | 1,219.00 | 1,242.00 | 1,210.50 | 1,227.00 | 1,227.00 | +0.74% | 1,099,300 | 0.97 |
| Oct 23, 2026 | 1,250.00 | 1,250.50 | 1,203.00 | 1,218.00 | 1,218.00 | -0.57% | 1,353,000 | 1.19 |
| Oct 22, 2026 | 1,213.00 | 1,234.00 | 1,210.00 | 1,225.00 | 1,225.00 | +1.03% | 908,200 | 0.79 |
| Oct 21, 2026 | 1,215.00 | 1,222.50 | 1,208.50 | 1,212.50 | 1,212.50 | -0.29% | 998,600 | 0.86 |
| Oct 20, 2026 | 1,206.50 | 1,219.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.25% | 885,800 | 0.76 |
| Oct 19, 2026 | 1,230.00 | 1,244.50 | 1,215.50 | 1,219.00 | 1,219.00 | +0.70% | 1,438,100 | 1.24 |
| Oct 16, 2026 | 1,199.00 | 1,216.00 | 1,193.00 | 1,210.50 | 1,210.50 | +0.25% | 958,100 | 0.82 |
| Oct 15, 2026 | 1,180.50 | 1,211.50 | 1,172.50 | 1,207.50 | 1,207.50 | +2.90% | 967,100 | 0.84 |
| Oct 14, 2026 | 1,181.00 | 1,183.00 | 1,170.50 | 1,173.50 | 1,173.50 | -0.76% | 707,400 | 0.61 |
| Oct 13, 2026 | 1,174.50 | 1,186.00 | 1,166.50 | 1,182.50 | 1,182.50 | +1.50% | 576,900 | 0.49 |
| Oct 12, 2026 | 1,165.00 | 1,174.50 | 1,151.50 | 1,165.00 | 1,165.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,165.50 | 1,174.50 | 1,151.50 | 1,165.00 | 1,165.00 | +1.04% | 1,314,500 | 1.11 |
| Oct 08, 2026 | 1,161.00 | 1,161.00 | 1,132.50 | 1,153.00 | 1,153.00 | +0.22% | 1,237,500 | 1.05 |
| Oct 07, 2026 | 1,159.00 | 1,164.50 | 1,150.50 | 1,150.50 | 1,150.50 | -0.73% | 963,500 | 0.81 |
| Oct 06, 2026 | 1,168.50 | 1,169.50 | 1,155.50 | 1,159.00 | 1,159.00 | +0.04% | 884,000 | 0.75 |
| Oct 05, 2026 | 1,156.00 | 1,160.00 | 1,147.50 | 1,158.50 | 1,158.50 | +0.13% | 905,800 | 0.76 |
| Oct 02, 2026 | 1,158.00 | 1,177.00 | 1,150.00 | 1,157.00 | 1,157.00 | -1.87% | 876,100 | 0.73 |
| Oct 01, 2026 | 1,161.00 | 1,187.00 | 1,159.00 | 1,179.00 | 1,179.00 | +0.94% | 1,186,000 | 0.99 |
| Sep 30, 2026 | 1,170.50 | 1,180.00 | 1,153.50 | 1,168.00 | 1,168.00 | -0.09% | 1,508,700 | 1.27 |
| Sep 29, 2026 | 1,183.50 | 1,190.00 | 1,165.50 | 1,169.00 | 1,169.00 | -1.64% | 1,351,600 | 1.14 |
| Sep 28, 2026 | 1,220.00 | 1,222.00 | 1,197.50 | 1,205.00 | 1,188.50 | -0.62% | 1,636,600 | 1.39 |
| Sep 25, 2026 | 1,220.00 | 1,221.00 | 1,206.50 | 1,212.50 | 1,195.90 | -0.33% | 1,186,000 | 1.01 |
| Sep 24, 2026 | 1,216.50 | 1,229.50 | 1,212.00 | 1,216.50 | 1,199.84 | -1.10% | 1,141,100 | 0.97 |
| Sep 23, 2026 | 1,230.00 | 1,271.00 | 1,230.00 | 1,230.00 | 1,213.16 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,230.00 | 1,271.00 | 1,230.00 | 1,230.00 | 1,213.16 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,230.00 | 1,271.00 | 1,230.00 | 1,230.00 | 1,213.16 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,260.00 | 1,271.00 | 1,230.00 | 1,230.00 | 1,213.16 | -3.19% | 3,216,900 | 2.65 |
| Sep 17, 2026 | 1,249.00 | 1,270.50 | 1,243.50 | 1,270.50 | 1,253.10 | +2.54% | 1,121,700 | 0.93 |
| Sep 16, 2026 | 1,232.50 | 1,247.00 | 1,229.00 | 1,239.00 | 1,222.03 | +1.10% | 1,646,800 | 1.35 |
| Sep 15, 2026 | 1,255.00 | 1,259.50 | 1,218.00 | 1,225.50 | 1,208.72 | -1.25% | 1,146,300 | 0.95 |
| Sep 14, 2026 | 1,236.50 | 1,251.00 | 1,228.50 | 1,241.00 | 1,224.01 | +2.01% | 1,148,400 | 0.95 |
| Sep 11, 2026 | 1,205.00 | 1,224.00 | 1,198.00 | 1,216.50 | 1,199.84 | +0.79% | 1,215,800 | 1.01 |
| Sep 10, 2026 | 1,201.50 | 1,211.50 | 1,194.00 | 1,207.00 | 1,190.47 | +1.13% | 1,116,200 | 0.92 |
| Sep 09, 2026 | 1,194.50 | 1,206.50 | 1,190.00 | 1,193.50 | 1,177.16 | -0.25% | 1,100,300 | 0.91 |
| Sep 08, 2026 | 1,186.50 | 1,199.50 | 1,181.00 | 1,196.50 | 1,180.12 | +0.46% | 945,500 | 0.78 |
| Sep 07, 2026 | 1,216.50 | 1,217.00 | 1,188.50 | 1,191.00 | 1,174.69 | -1.57% | 824,000 | 0.67 |
| Sep 04, 2026 | 1,217.00 | 1,217.00 | 1,200.50 | 1,210.00 | 1,193.43 | -0.21% | 905,000 | 0.73 |
| Sep 03, 2026 | 1,217.00 | 1,217.50 | 1,201.50 | 1,212.50 | 1,195.90 | -0.12% | 744,700 | 0.60 |
