Sockets Inc.(JP:3634)
Â¥582.00+1.00 (+0.17%)
JP:3634
Sockets Inc. historical prices
Â¥582.00
At close:+1.00 (+0.17%)
Want to see JP:3634 full AI Analyst Report?
Sockets Inc. (3634) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 580.00 | 584.00 | 573.00 | 582.00 | 582.00 | +0.17% | 2,800 | 0.17 |
| Nov 10, 2026 | 592.00 | 592.00 | 581.00 | 581.00 | 581.00 | +3.94% | 4,700 | 0.28 |
| Nov 09, 2026 | 577.00 | 595.00 | 572.00 | 591.00 | 591.00 | +5.72% | 18,500 | 1.13 |
| Nov 06, 2026 | 550.00 | 573.00 | 550.00 | 559.00 | 559.00 | -3.62% | 10,500 | 0.65 |
| Nov 05, 2026 | 588.00 | 589.00 | 580.00 | 580.00 | 580.00 | -0.68% | 4,900 | 0.30 |
| Nov 04, 2026 | 585.00 | 592.00 | 583.00 | 584.00 | 584.00 | -0.34% | 5,800 | 0.36 |
| Nov 03, 2026 | 586.00 | 595.00 | 581.00 | 586.00 | 586.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 591.00 | 595.00 | 581.00 | 586.00 | 586.00 | -0.85% | 4,300 | 0.27 |
| Oct 30, 2026 | 586.00 | 593.00 | 584.00 | 591.00 | 591.00 | +0.85% | 3,000 | 0.19 |
| Oct 29, 2026 | 586.00 | 589.00 | 585.00 | 586.00 | 586.00 | -0.17% | 2,300 | 0.14 |
| Oct 28, 2026 | 585.00 | 588.00 | 584.00 | 587.00 | 587.00 | -0.34% | 2,400 | 0.15 |
| Oct 27, 2026 | 593.00 | 594.00 | 581.00 | 589.00 | 589.00 | -0.17% | 1,100 | 0.07 |
| Oct 26, 2026 | 593.00 | 593.00 | 585.00 | 590.00 | 590.00 | +0.34% | 2,300 | 0.14 |
| Oct 23, 2026 | 605.00 | 605.00 | 579.00 | 588.00 | 588.00 | -2.81% | 8,600 | 0.53 |
| Oct 22, 2026 | 598.00 | 605.00 | 596.00 | 605.00 | 605.00 | +2.20% | 4,200 | 0.26 |
| Oct 21, 2026 | 608.00 | 608.00 | 586.00 | 592.00 | 592.00 | -1.33% | 6,000 | 0.37 |
| Oct 20, 2026 | 617.00 | 617.00 | 590.00 | 600.00 | 600.00 | -2.76% | 11,300 | 0.71 |
| Oct 19, 2026 | 627.00 | 627.00 | 615.00 | 617.00 | 617.00 | -3.14% | 7,700 | 0.49 |
| Oct 16, 2026 | 643.00 | 643.00 | 627.00 | 637.00 | 637.00 | -0.93% | 2,400 | 0.15 |
| Oct 15, 2026 | 629.00 | 643.00 | 621.00 | 643.00 | 643.00 | +2.06% | 9,500 | 0.61 |
| Oct 14, 2026 | 612.00 | 636.00 | 612.00 | 630.00 | 630.00 | +2.44% | 10,900 | 0.70 |
| Oct 13, 2026 | 613.00 | 648.00 | 611.00 | 615.00 | 615.00 | 0.00% | 21,600 | 1.42 |
| Oct 12, 2026 | 615.00 | 645.00 | 600.00 | 615.00 | 615.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 644.00 | 645.00 | 600.00 | 615.00 | 615.00 | -4.50% | 39,800 | 2.71 |
| Oct 08, 2026 | 671.00 | 704.00 | 625.00 | 644.00 | 644.00 | -4.17% | 86,000 | 6.37 |
| Oct 07, 2026 | 720.00 | 778.00 | 653.00 | 672.00 | 672.00 | -5.75% | 234,300 | 23.90 |
| Oct 06, 2026 | 748.00 | 749.00 | 703.00 | 713.00 | 713.00 | -3.39% | 55,300 | 6.19 |
| Oct 05, 2026 | 753.00 | 798.00 | 702.00 | 738.00 | 738.00 | +5.73% | 367,200 | 117.07 |
| Oct 02, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | +16.72% | 44,500 | 17.62 |
| Oct 01, 2026 | 595.00 | 598.00 | 591.00 | 598.00 | 598.00 | +0.50% | 600 | 0.23 |
| Sep 30, 2026 | 596.00 | 598.00 | 595.00 | 595.00 | 595.00 | +0.68% | 900 | 0.34 |
| Sep 29, 2026 | 587.00 | 597.00 | 585.00 | 591.00 | 591.00 | -1.01% | 1,600 | 0.59 |
| Sep 28, 2026 | 604.00 | 609.00 | 593.00 | 597.00 | 597.00 | -0.33% | 2,900 | 1.07 |
| Sep 25, 2026 | 605.00 | 605.00 | 596.00 | 599.00 | 599.00 | -0.99% | 1,900 | 0.69 |
| Sep 24, 2026 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | +1.85% | 1,800 | 0.60 |
| Sep 23, 2026 | 591.00 | 600.00 | 591.00 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 591.00 | 600.00 | 591.00 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 591.00 | 600.00 | 591.00 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 591.00 | 600.00 | 591.00 | 594.00 | 594.00 | +0.51% | 2,900 | 0.87 |
| Sep 17, 2026 | 593.00 | 596.00 | 590.00 | 591.00 | 591.00 | -0.34% | 1,500 | 0.45 |
| Sep 16, 2026 | 595.00 | 595.00 | 590.00 | 593.00 | 593.00 | -0.17% | 1,200 | 0.36 |
| Sep 15, 2026 | 593.00 | 594.00 | 593.00 | 594.00 | 594.00 | +1.19% | 700 | 0.20 |
| Sep 14, 2026 | 588.00 | 593.00 | 587.00 | 587.00 | 587.00 | -0.17% | 1,500 | 0.40 |
| Sep 11, 2026 | 586.00 | 588.00 | 586.00 | 588.00 | 588.00 | +0.17% | 1,200 | 0.30 |
| Sep 10, 2026 | 587.00 | 588.00 | 587.00 | 587.00 | 587.00 | +0.17% | 700 | 0.17 |
| Sep 09, 2026 | 590.00 | 591.00 | 586.00 | 586.00 | 586.00 | -0.68% | 1,100 | 0.25 |
| Sep 08, 2026 | 586.00 | 590.00 | 586.00 | 590.00 | 590.00 | +0.68% | 800 | 0.17 |
| Sep 07, 2026 | 591.00 | 591.00 | 585.00 | 586.00 | 586.00 | -0.34% | 1,200 | 0.25 |
| Sep 04, 2026 | 593.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.84% | 1,900 | 0.39 |
| Sep 03, 2026 | 601.00 | 601.00 | 577.00 | 593.00 | 593.00 | -1.33% | 5,900 | 1.19 |
