Want to see JP:4565 full AI Analyst Report?
Sosei Group (4565) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,409.00 | 1,477.00 | 1,405.00 | 1,440.00 | 1,440.00 | +1.34% | 1,591,400 | 1.53 |
| Oct 29, 2026 | 1,416.00 | 1,437.00 | 1,395.00 | 1,421.00 | 1,421.00 | +1.28% | 1,678,800 | 1.64 |
| Oct 28, 2026 | 1,364.00 | 1,423.00 | 1,355.00 | 1,403.00 | 1,403.00 | +2.86% | 1,944,000 | 1.94 |
| Oct 27, 2026 | 1,356.00 | 1,386.00 | 1,332.00 | 1,364.00 | 1,364.00 | +0.07% | 856,800 | 0.85 |
| Oct 26, 2026 | 1,346.00 | 1,375.00 | 1,329.00 | 1,363.00 | 1,363.00 | +1.49% | 1,139,200 | 1.13 |
| Oct 23, 2026 | 1,302.00 | 1,359.00 | 1,271.00 | 1,343.00 | 1,343.00 | +3.47% | 1,419,500 | 1.43 |
| Oct 22, 2026 | 1,313.00 | 1,333.00 | 1,290.00 | 1,298.00 | 1,298.00 | -1.14% | 1,086,700 | 1.10 |
| Oct 21, 2026 | 1,224.00 | 1,349.00 | 1,219.00 | 1,313.00 | 1,313.00 | +9.78% | 2,722,000 | 2.88 |
| Oct 20, 2026 | 1,210.00 | 1,220.00 | 1,187.00 | 1,196.00 | 1,196.00 | -1.64% | 541,600 | 0.57 |
| Oct 19, 2026 | 1,250.00 | 1,256.00 | 1,216.00 | 1,216.00 | 1,216.00 | -2.56% | 677,500 | 0.72 |
| Oct 16, 2026 | 1,219.00 | 1,253.00 | 1,216.00 | 1,248.00 | 1,248.00 | +2.89% | 813,000 | 0.87 |
| Oct 15, 2026 | 1,188.00 | 1,220.00 | 1,188.00 | 1,213.00 | 1,213.00 | +2.54% | 717,800 | 0.78 |
| Oct 14, 2026 | 1,201.00 | 1,208.00 | 1,174.00 | 1,183.00 | 1,183.00 | -3.03% | 835,900 | 0.91 |
| Oct 13, 2026 | 1,230.00 | 1,237.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.97% | 479,000 | 0.52 |
| Oct 12, 2026 | 1,232.00 | 1,234.00 | 1,204.00 | 1,232.00 | 1,232.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,213.00 | 1,234.00 | 1,204.00 | 1,232.00 | 1,232.00 | +1.65% | 561,500 | 0.60 |
| Oct 08, 2026 | 1,257.00 | 1,257.00 | 1,201.00 | 1,212.00 | 1,212.00 | -3.50% | 910,900 | 0.99 |
| Oct 07, 2026 | 1,238.00 | 1,257.00 | 1,226.00 | 1,256.00 | 1,256.00 | +2.61% | 927,700 | 1.01 |
| Oct 06, 2026 | 1,241.00 | 1,247.00 | 1,207.00 | 1,224.00 | 1,224.00 | -0.81% | 714,600 | 0.78 |
| Oct 05, 2026 | 1,235.00 | 1,250.00 | 1,220.00 | 1,234.00 | 1,234.00 | +1.15% | 758,500 | 0.82 |
| Oct 02, 2026 | 1,255.00 | 1,259.00 | 1,218.00 | 1,220.00 | 1,220.00 | -3.48% | 550,100 | 0.59 |
| Oct 01, 2026 | 1,248.00 | 1,265.00 | 1,221.00 | 1,264.00 | 1,264.00 | +1.20% | 580,300 | 0.62 |
| Sep 30, 2026 | 1,203.00 | 1,256.00 | 1,191.00 | 1,249.00 | 1,249.00 | +4.17% | 849,100 | 0.92 |
| Sep 29, 2026 | 1,239.00 | 1,255.00 | 1,187.00 | 1,199.00 | 1,199.00 | -2.12% | 1,130,200 | 1.23 |
| Sep 28, 2026 | 1,264.00 | 1,264.00 | 1,190.00 | 1,225.00 | 1,225.00 | -2.78% | 1,566,200 | 1.74 |
| Sep 25, 2026 | 1,280.00 | 1,288.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.55% | 670,300 | 0.74 |
| Sep 24, 2026 | 1,298.00 | 1,299.00 | 1,260.00 | 1,267.00 | 1,267.00 | -2.46% | 974,100 | 1.09 |
| Sep 23, 2026 | 1,299.00 | 1,319.00 | 1,265.00 | 1,299.00 | 1,299.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,299.00 | 1,319.00 | 1,265.00 | 1,299.00 | 1,299.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,299.00 | 1,319.00 | 1,265.00 | 1,299.00 | 1,299.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,269.00 | 1,319.00 | 1,265.00 | 1,299.00 | 1,299.00 | +2.61% | 1,799,200 | 2.00 |
| Sep 17, 2026 | 1,209.00 | 1,268.00 | 1,200.00 | 1,266.00 | 1,266.00 | +5.94% | 1,095,200 | 1.23 |
| Sep 16, 2026 | 1,230.00 | 1,240.00 | 1,181.00 | 1,195.00 | 1,195.00 | -3.08% | 806,700 | 0.90 |
| Sep 15, 2026 | 1,222.00 | 1,250.00 | 1,216.00 | 1,233.00 | 1,233.00 | +0.90% | 766,000 | 0.86 |
| Sep 14, 2026 | 1,191.00 | 1,224.00 | 1,177.00 | 1,222.00 | 1,222.00 | +1.50% | 929,900 | 1.05 |
| Sep 11, 2026 | 1,211.00 | 1,226.00 | 1,196.00 | 1,204.00 | 1,204.00 | -3.37% | 1,530,300 | 1.76 |
| Sep 10, 2026 | 1,215.00 | 1,264.00 | 1,198.00 | 1,246.00 | 1,246.00 | +4.71% | 1,456,800 | 1.70 |
| Sep 09, 2026 | 1,220.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.57% | 1,291,200 | 1.52 |
| Sep 08, 2026 | 1,198.00 | 1,256.00 | 1,184.00 | 1,234.00 | 1,234.00 | +5.65% | 2,152,700 | 2.59 |
| Sep 07, 2026 | 1,170.00 | 1,210.00 | 1,159.00 | 1,168.00 | 1,168.00 | +2.46% | 1,606,700 | 1.97 |
| Sep 04, 2026 | 1,188.00 | 1,191.00 | 1,123.00 | 1,140.00 | 1,140.00 | -3.39% | 1,449,600 | 1.80 |
| Sep 03, 2026 | 1,151.00 | 1,190.00 | 1,129.00 | 1,180.00 | 1,180.00 | +2.61% | 1,116,600 | 1.39 |
| Sep 02, 2026 | 1,109.00 | 1,163.00 | 1,100.00 | 1,150.00 | 1,150.00 | +2.22% | 1,115,200 | 1.38 |
| Sep 01, 2026 | 1,152.00 | 1,167.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.97% | 780,200 | 0.96 |
| Aug 31, 2026 | 1,120.00 | 1,149.00 | 1,115.00 | 1,136.00 | 1,136.00 | +1.25% | 3,947,200 | 5.13 |
| Aug 28, 2026 | 1,119.00 | 1,150.00 | 1,112.00 | 1,122.00 | 1,122.00 | +1.08% | 652,200 | 0.84 |
| Aug 27, 2026 | 1,143.00 | 1,150.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.54% | 824,800 | 1.06 |
| Aug 26, 2026 | 1,120.00 | 1,144.00 | 1,102.00 | 1,116.00 | 1,116.00 | +0.72% | 847,200 | 1.09 |
| Aug 25, 2026 | 1,091.00 | 1,111.00 | 1,086.00 | 1,108.00 | 1,108.00 | +0.91% | 546,200 | 0.69 |
| Aug 24, 2026 | 1,110.00 | 1,126.00 | 1,095.00 | 1,098.00 | 1,098.00 | -0.45% | 580,000 | 0.74 |