Sophia Holdingus Co., Ltd.(JP:6942)
Â¥1,431.00+7.00 (+0.49%)
JP:6942
Sophia Holdingus Co., Ltd. historical prices
Â¥1,431.00
At close:+7.00 (+0.49%)
Want to see JP:6942 full AI Analyst Report?
Sophia Holdingus Co., Ltd. (6942) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,422.00 | 1,438.00 | 1,422.00 | 1,431.00 | 1,431.00 | +0.49% | 3,000 | 0.62 |
| Nov 10, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,424.00 | 1,424.00 | +0.21% | 2,600 | 0.54 |
| Nov 09, 2026 | 1,421.00 | 1,427.00 | 1,418.00 | 1,425.00 | 1,425.00 | +0.28% | 2,800 | 0.58 |
| Nov 06, 2026 | 1,420.00 | 1,425.00 | 1,410.00 | 1,421.00 | 1,421.00 | -0.91% | 6,000 | 1.27 |
| Nov 05, 2026 | 1,430.00 | 1,434.00 | 1,421.00 | 1,434.00 | 1,434.00 | +0.49% | 2,300 | 0.48 |
| Nov 04, 2026 | 1,429.00 | 1,429.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.14% | 2,500 | 0.52 |
| Nov 03, 2026 | 1,429.00 | 1,429.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,424.00 | 1,429.00 | 1,422.00 | 1,429.00 | 1,429.00 | +0.35% | 2,000 | 0.41 |
| Oct 30, 2026 | 1,420.00 | 1,424.00 | 1,419.00 | 1,424.00 | 1,424.00 | +0.28% | 2,200 | 0.46 |
| Oct 29, 2026 | 1,419.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | +0.28% | 1,200 | 0.25 |
| Oct 28, 2026 | 1,415.00 | 1,418.00 | 1,415.00 | 1,416.00 | 1,416.00 | +0.07% | 1,300 | 0.27 |
| Oct 27, 2026 | 1,412.00 | 1,425.00 | 1,412.00 | 1,415.00 | 1,415.00 | +0.28% | 2,500 | 0.51 |
| Oct 26, 2026 | 1,420.00 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.28% | 2,800 | 0.57 |
| Oct 23, 2026 | 1,411.00 | 1,418.00 | 1,410.00 | 1,415.00 | 1,415.00 | +0.14% | 1,300 | 0.27 |
| Oct 22, 2026 | 1,415.00 | 1,416.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.21% | 1,400 | 0.28 |
| Oct 21, 2026 | 1,414.00 | 1,420.00 | 1,414.00 | 1,416.00 | 1,416.00 | +0.14% | 700 | 0.14 |
| Oct 20, 2026 | 1,418.00 | 1,419.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.28% | 800 | 0.16 |
| Oct 19, 2026 | 1,415.00 | 1,418.00 | 1,414.00 | 1,418.00 | 1,418.00 | +0.21% | 1,300 | 0.26 |
| Oct 16, 2026 | 1,411.00 | 1,415.00 | 1,408.00 | 1,415.00 | 1,415.00 | +0.28% | 3,500 | 0.71 |
| Oct 15, 2026 | 1,416.00 | 1,418.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.35% | 4,600 | 0.94 |
| Oct 14, 2026 | 1,414.00 | 1,420.00 | 1,414.00 | 1,416.00 | 1,416.00 | +0.21% | 1,700 | 0.35 |
| Oct 13, 2026 | 1,419.00 | 1,419.00 | 1,413.00 | 1,413.00 | 1,413.00 | +0.14% | 2,400 | 0.49 |
| Oct 12, 2026 | 1,411.00 | 1,429.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,429.00 | 1,429.00 | 1,411.00 | 1,411.00 | 1,411.00 | +0.07% | 2,500 | 0.51 |
| Oct 08, 2026 | 1,418.00 | 1,443.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.35% | 76,900 | 20.65 |
| Oct 07, 2026 | 1,410.00 | 1,419.00 | 1,408.00 | 1,415.00 | 1,415.00 | +0.35% | 1,900 | 0.51 |
| Oct 06, 2026 | 1,413.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.21% | 2,700 | 0.73 |
| Oct 05, 2026 | 1,425.00 | 1,425.00 | 1,413.00 | 1,413.00 | 1,413.00 | +0.07% | 2,000 | 0.54 |
| Oct 02, 2026 | 1,402.00 | 1,414.00 | 1,402.00 | 1,412.00 | 1,412.00 | +0.71% | 3,600 | 0.98 |
| Oct 01, 2026 | 1,411.00 | 1,411.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.36% | 5,600 | 1.54 |
| Sep 30, 2026 | 1,413.00 | 1,413.00 | 1,406.00 | 1,407.00 | 1,407.00 | +0.07% | 3,600 | 1.00 |
| Sep 29, 2026 | 1,391.00 | 1,414.00 | 1,369.00 | 1,406.00 | 1,406.00 | -3.10% | 16,500 | 4.89 |
| Sep 28, 2026 | 1,450.00 | 1,460.00 | 1,445.00 | 1,451.00 | 1,451.00 | +0.07% | 16,900 | 5.38 |
| Sep 25, 2026 | 1,454.00 | 1,454.00 | 1,445.00 | 1,450.00 | 1,450.00 | -0.28% | 6,600 | 2.14 |
| Sep 24, 2026 | 1,450.00 | 1,454.00 | 1,448.00 | 1,454.00 | 1,454.00 | +0.76% | 5,400 | 1.78 |
| Sep 23, 2026 | 1,444.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,444.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,444.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,444.00 | 1,445.00 | 1,430.00 | 1,443.00 | 1,443.00 | 0.00% | 6,900 | 2.23 |
| Sep 17, 2026 | 1,444.00 | 1,444.00 | 1,440.00 | 1,443.00 | 1,443.00 | +0.21% | 1,200 | 0.38 |
| Sep 16, 2026 | 1,439.00 | 1,444.00 | 1,439.00 | 1,440.00 | 1,440.00 | +0.07% | 1,300 | 0.42 |
| Sep 15, 2026 | 1,438.00 | 1,446.00 | 1,436.00 | 1,439.00 | 1,439.00 | +0.21% | 4,200 | 1.36 |
| Sep 14, 2026 | 1,432.00 | 1,439.00 | 1,432.00 | 1,436.00 | 1,436.00 | +0.28% | 2,100 | 0.68 |
| Sep 11, 2026 | 1,433.00 | 1,436.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.21% | 2,800 | 0.90 |
| Sep 10, 2026 | 1,441.00 | 1,442.00 | 1,432.00 | 1,435.00 | 1,435.00 | -0.49% | 3,800 | 1.23 |
| Sep 09, 2026 | 1,435.00 | 1,442.00 | 1,435.00 | 1,442.00 | 1,442.00 | +0.21% | 2,600 | 0.85 |
| Sep 08, 2026 | 1,444.00 | 1,444.00 | 1,438.00 | 1,439.00 | 1,439.00 | -0.07% | 4,700 | 1.56 |
| Sep 07, 2026 | 1,437.00 | 1,445.00 | 1,428.00 | 1,440.00 | 1,440.00 | +0.07% | 7,700 | 2.63 |
| Sep 04, 2026 | 1,449.00 | 1,449.00 | 1,436.00 | 1,439.00 | 1,439.00 | -0.48% | 6,000 | 2.11 |
| Sep 03, 2026 | 1,460.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.09% | 4,900 | 1.75 |
