Socionext Inc.(JP:6526)
Â¥1,785.50+122.00 (+7.33%)
JP:6526
Socionext Inc. historical prices
Â¥1,785.50
At close:+122.00 (+7.33%)
Want to see JP:6526 full AI Analyst Report?
Socionext Inc. (6526) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,703.50 | 1,806.50 | 1,667.50 | 1,785.50 | 1,785.50 | +7.33% | 6,186,100 | 1.05 |
| Nov 10, 2026 | 1,659.00 | 1,701.00 | 1,616.00 | 1,663.50 | 1,663.50 | +6.87% | 6,637,000 | 1.12 |
| Nov 09, 2026 | 1,580.50 | 1,639.00 | 1,564.50 | 1,579.00 | 1,579.00 | +1.45% | 5,139,500 | 0.86 |
| Nov 06, 2026 | 1,450.00 | 1,569.00 | 1,449.00 | 1,556.50 | 1,556.50 | -3.38% | 10,034,500 | 1.73 |
| Nov 05, 2026 | 1,700.50 | 1,702.50 | 1,590.00 | 1,611.00 | 1,611.00 | -5.24% | 7,024,700 | 1.21 |
| Nov 04, 2026 | 1,789.50 | 1,795.50 | 1,601.00 | 1,700.00 | 1,700.00 | -6.39% | 9,710,300 | 1.69 |
| Nov 03, 2026 | 1,816.00 | 1,834.00 | 1,788.00 | 1,816.00 | 1,816.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,810.00 | 1,834.00 | 1,788.00 | 1,816.00 | 1,816.00 | -0.44% | 4,775,300 | 0.80 |
| Oct 30, 2026 | 1,922.50 | 1,926.50 | 1,802.00 | 1,824.00 | 1,824.00 | -7.06% | 7,633,700 | 1.28 |
| Oct 29, 2026 | 1,915.00 | 1,983.00 | 1,862.50 | 1,962.50 | 1,962.50 | -0.46% | 13,324,100 | 2.25 |
| Oct 28, 2026 | 1,953.50 | 2,002.00 | 1,931.50 | 1,971.50 | 1,971.50 | +4.06% | 8,327,500 | 1.38 |
| Oct 27, 2026 | 1,932.00 | 1,988.00 | 1,894.50 | 1,894.50 | 1,894.50 | +3.98% | 7,994,400 | 1.30 |
| Oct 26, 2026 | 1,732.00 | 1,839.50 | 1,726.50 | 1,822.00 | 1,822.00 | +3.79% | 7,474,800 | 1.20 |
| Oct 23, 2026 | 1,720.50 | 1,760.50 | 1,663.50 | 1,755.50 | 1,755.50 | -0.34% | 5,108,100 | 0.81 |
| Oct 22, 2026 | 1,858.50 | 1,885.00 | 1,757.00 | 1,761.50 | 1,761.50 | -5.22% | 6,477,900 | 1.03 |
| Oct 21, 2026 | 1,863.50 | 1,883.00 | 1,840.00 | 1,858.50 | 1,858.50 | +1.92% | 4,969,100 | 0.79 |
| Oct 20, 2026 | 1,881.00 | 1,891.00 | 1,815.00 | 1,823.50 | 1,823.50 | -2.77% | 4,105,200 | 0.65 |
| Oct 19, 2026 | 1,840.00 | 1,888.00 | 1,822.50 | 1,875.50 | 1,875.50 | -1.75% | 5,917,900 | 0.93 |
| Oct 16, 2026 | 1,865.50 | 1,922.50 | 1,836.00 | 1,909.00 | 1,909.00 | +4.57% | 5,346,400 | 0.83 |
| Oct 15, 2026 | 1,899.00 | 1,919.00 | 1,814.00 | 1,825.50 | 1,825.50 | -7.76% | 7,104,000 | 1.12 |
| Oct 14, 2026 | 1,950.50 | 2,029.50 | 1,941.50 | 1,979.00 | 1,979.00 | +0.76% | 5,069,800 | 0.79 |
| Oct 13, 2026 | 2,023.50 | 2,037.00 | 1,949.50 | 1,964.00 | 1,964.00 | -6.90% | 5,243,500 | 0.81 |
| Oct 12, 2026 | 2,109.50 | 2,121.50 | 2,059.00 | 2,109.50 | 2,109.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,072.00 | 2,121.50 | 2,059.00 | 2,109.50 | 2,109.50 | -1.43% | 4,358,200 | 0.65 |
| Oct 08, 2026 | 2,211.50 | 2,231.50 | 2,140.00 | 2,140.00 | 2,140.00 | -4.46% | 3,590,000 | 0.53 |
| Oct 07, 2026 | 2,306.00 | 2,334.00 | 2,234.00 | 2,240.00 | 2,240.00 | -0.88% | 4,342,200 | 0.63 |
| Oct 06, 2026 | 2,242.50 | 2,278.00 | 2,226.50 | 2,260.00 | 2,260.00 | +0.11% | 3,259,000 | 0.47 |
| Oct 05, 2026 | 2,270.00 | 2,308.00 | 2,236.50 | 2,257.50 | 2,257.50 | +1.83% | 5,006,900 | 0.71 |
| Oct 02, 2026 | 2,180.50 | 2,231.50 | 2,164.50 | 2,217.00 | 2,217.00 | +1.19% | 4,852,500 | 0.68 |
| Oct 01, 2026 | 2,146.00 | 2,208.00 | 2,128.00 | 2,191.00 | 2,191.00 | +4.46% | 5,204,800 | 0.72 |
| Sep 30, 2026 | 2,128.50 | 2,147.00 | 2,074.00 | 2,097.50 | 2,097.50 | -0.24% | 5,348,700 | 0.73 |
| Sep 29, 2026 | 2,147.50 | 2,152.50 | 2,068.00 | 2,102.50 | 2,102.50 | -0.05% | 6,378,300 | 0.85 |
| Sep 28, 2026 | 2,254.00 | 2,276.50 | 2,113.00 | 2,128.50 | 2,103.50 | -5.15% | 7,622,400 | 1.01 |
| Sep 25, 2026 | 2,265.50 | 2,295.00 | 2,218.00 | 2,244.00 | 2,217.64 | -2.43% | 8,422,200 | 1.12 |
| Sep 24, 2026 | 2,098.00 | 2,300.00 | 2,092.50 | 2,300.00 | 2,272.99 | +15.00% | 18,213,100 | 2.47 |
| Sep 23, 2026 | 2,000.00 | 2,020.50 | 1,943.50 | 2,000.00 | 1,976.51 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,000.00 | 2,020.50 | 1,943.50 | 2,000.00 | 1,976.51 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,000.00 | 2,020.50 | 1,943.50 | 2,000.00 | 1,976.51 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,976.50 | 2,020.50 | 1,943.50 | 2,000.00 | 1,976.51 | +1.78% | 8,137,900 | 1.03 |
| Sep 17, 2026 | 1,949.00 | 2,013.00 | 1,912.50 | 1,965.00 | 1,941.92 | +2.13% | 7,217,600 | 0.91 |
| Sep 16, 2026 | 1,878.50 | 1,930.00 | 1,829.00 | 1,924.00 | 1,901.40 | +1.64% | 5,834,600 | 0.72 |
| Sep 15, 2026 | 1,819.50 | 1,921.00 | 1,816.50 | 1,893.00 | 1,870.77 | +1.80% | 5,126,400 | 0.62 |
| Sep 14, 2026 | 1,801.50 | 1,867.00 | 1,780.50 | 1,859.50 | 1,837.66 | +1.36% | 4,308,200 | 0.51 |
| Sep 11, 2026 | 1,815.00 | 1,844.00 | 1,788.00 | 1,834.50 | 1,812.95 | -2.26% | 6,024,800 | 0.72 |
| Sep 10, 2026 | 1,867.00 | 1,881.00 | 1,832.00 | 1,877.00 | 1,854.95 | +0.54% | 6,140,300 | 0.72 |
| Sep 09, 2026 | 1,925.00 | 1,930.50 | 1,863.50 | 1,867.00 | 1,845.07 | -1.81% | 5,885,100 | 0.69 |
| Sep 08, 2026 | 2,000.00 | 2,014.00 | 1,901.50 | 1,901.50 | 1,879.17 | -4.76% | 4,493,300 | 0.52 |
| Sep 07, 2026 | 1,993.00 | 2,012.00 | 1,962.50 | 1,996.50 | 1,973.05 | +2.18% | 4,571,200 | 0.53 |
| Sep 04, 2026 | 1,935.50 | 1,986.00 | 1,935.50 | 1,954.00 | 1,931.05 | +1.14% | 3,974,100 | 0.46 |
| Sep 03, 2026 | 1,948.50 | 2,002.00 | 1,930.50 | 1,932.00 | 1,909.31 | -0.28% | 4,924,800 | 0.56 |
