Want to see JP:7902 full AI Analyst Report?
SONOCOM Co., Ltd. (7902) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,052.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | +0.29% | 2,900 | 1.98 |
| Oct 29, 2026 | 1,049.00 | 1,049.00 | 1,047.00 | 1,047.00 | 1,047.00 | +0.10% | 500 | 0.34 |
| Oct 28, 2026 | 1,068.00 | 1,068.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.38% | 600 | 0.39 |
| Oct 27, 2026 | 1,051.00 | 1,051.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.10% | 1,800 | 1.16 |
| Oct 26, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.85% | 1,200 | 0.77 |
| Oct 23, 2026 | 1,064.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 600 | 0.38 |
| Oct 22, 2026 | 1,073.00 | 1,081.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 1,300 | 0.83 |
| Oct 21, 2026 | 1,072.00 | 1,101.00 | 1,071.00 | 1,080.00 | 1,080.00 | +0.37% | 2,600 | 1.71 |
| Oct 20, 2026 | 1,079.00 | 1,079.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.83% | 1,500 | 0.99 |
| Oct 19, 2026 | 1,086.00 | 1,086.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.09% | 800 | 0.53 |
| Oct 16, 2026 | 1,071.00 | 1,096.00 | 1,071.00 | 1,086.00 | 1,086.00 | +1.50% | 1,800 | 1.18 |
| Oct 15, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.28% | 4,100 | 2.80 |
| Oct 14, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.99% | 900 | 0.62 |
| Oct 13, 2026 | 1,100.00 | 1,106.00 | 1,100.00 | 1,106.00 | 1,106.00 | +0.55% | 600 | 0.41 |
| Oct 12, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.14% | 500 | 0.34 |
| Oct 08, 2026 | 1,110.00 | 1,124.00 | 1,095.00 | 1,124.00 | 1,124.00 | +0.72% | 2,900 | 1.97 |
| Oct 07, 2026 | 1,110.00 | 1,116.00 | 1,110.00 | 1,116.00 | 1,116.00 | +0.54% | 1,200 | 0.82 |
| Oct 06, 2026 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | +0.00% | 900 | 0.62 |
| Oct 05, 2026 | 1,120.00 | 1,120.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.89% | 500 | 0.34 |
| Oct 02, 2026 | 1,124.00 | 1,127.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.97% | 500 | 0.34 |
| Oct 01, 2026 | 1,103.00 | 1,134.00 | 1,103.00 | 1,131.00 | 1,131.00 | +2.17% | 2,000 | 1.30 |
| Sep 30, 2026 | 1,100.00 | 1,107.00 | 1,100.00 | 1,107.00 | 1,107.00 | +0.45% | 700 | 0.46 |
| Sep 29, 2026 | 1,112.00 | 1,112.00 | 1,101.00 | 1,102.00 | 1,102.00 | -2.82% | 900 | 0.59 |
| Sep 28, 2026 | 1,130.00 | 1,134.00 | 1,119.00 | 1,134.00 | 1,134.00 | +0.35% | 500 | 0.32 |
| Sep 25, 2026 | 1,117.00 | 1,130.00 | 1,117.00 | 1,130.00 | 1,130.00 | +0.53% | 700 | 0.45 |
| Sep 24, 2026 | 1,095.00 | 1,129.00 | 1,095.00 | 1,124.00 | 1,124.00 | +2.65% | 2,700 | 1.75 |
| Sep 23, 2026 | 1,095.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,095.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,095.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,095.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,095.00 | +0.00% | 700 | 0.43 |
| Sep 17, 2026 | 1,092.00 | 1,102.00 | 1,092.00 | 1,095.00 | 1,095.00 | +0.55% | 7,800 | 5.13 |
| Sep 16, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | +0.09% | 500 | 0.32 |
| Sep 15, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | +0.09% | 400 | 0.25 |
| Sep 14, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.37% | 1,700 | 1.06 |
| Sep 11, 2026 | 1,100.00 | 1,100.00 | 1,087.00 | 1,091.00 | 1,091.00 | -1.89% | 2,000 | 1.23 |
| Sep 10, 2026 | 1,117.00 | 1,124.00 | 1,101.00 | 1,112.00 | 1,112.00 | -0.45% | 800 | 0.48 |
| Sep 09, 2026 | 1,117.00 | 1,118.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.71% | 300 | 0.18 |
| Sep 08, 2026 | 1,128.00 | 1,128.00 | 1,119.00 | 1,125.00 | 1,125.00 | +0.18% | 600 | 0.35 |
| Sep 07, 2026 | 1,130.00 | 1,130.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.62% | 1,500 | 0.88 |
| Sep 04, 2026 | 1,123.00 | 1,130.00 | 1,123.00 | 1,130.00 | 1,130.00 | +0.36% | 300 | 0.18 |
| Sep 03, 2026 | 1,130.00 | 1,130.00 | 1,121.00 | 1,126.00 | 1,126.00 | +0.00% | 1,100 | 0.63 |
| Sep 02, 2026 | 1,119.00 | 1,126.00 | 1,119.00 | 1,126.00 | 1,126.00 | +0.63% | 700 | 0.37 |
| Sep 01, 2026 | 1,130.00 | 1,130.00 | 1,119.00 | 1,119.00 | 1,119.00 | -1.15% | 500 | 0.26 |
| Aug 31, 2026 | 1,128.00 | 1,135.00 | 1,123.00 | 1,132.00 | 1,132.00 | +0.35% | 4,600 | 2.44 |
| Aug 28, 2026 | 1,128.00 | 1,128.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.70% | 2,100 | 1.03 |
| Aug 27, 2026 | 1,122.00 | 1,139.00 | 1,122.00 | 1,136.00 | 1,136.00 | +1.34% | 4,800 | 2.32 |
| Aug 26, 2026 | 1,107.00 | 1,122.00 | 1,098.00 | 1,121.00 | 1,121.00 | +1.82% | 3,000 | 1.27 |
| Aug 25, 2026 | 1,098.00 | 1,101.00 | 1,098.00 | 1,101.00 | 1,101.00 | +0.27% | 300 | 0.12 |
| Aug 24, 2026 | 1,093.00 | 1,098.00 | 1,093.00 | 1,098.00 | 1,098.00 | -0.18% | 1,500 | 0.58 |