Skip to main content
Socionext Inc. (TYO:6526)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.50
+5.50 (0.24%)
At close: Dec 5, 2025

Socionext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,300.502,326.502,281.002,324.502,324.500.24%4,243,700
Dec 4, 20252,239.002,328.002,198.002,319.002,319.004.34%6,823,300
Dec 3, 20252,184.002,241.002,170.502,222.502,222.503.71%5,515,700
Dec 2, 20252,239.002,239.002,138.002,143.002,143.00-3.90%5,759,400
Dec 1, 20252,280.002,312.002,188.002,230.002,230.000.18%5,577,200
Nov 28, 20252,255.002,264.502,204.502,226.002,226.00-0.47%4,961,600
Nov 27, 20252,245.002,292.502,220.002,236.502,236.501.27%6,943,100
Nov 26, 20252,076.002,217.502,044.502,208.502,208.507.57%9,548,000
Nov 25, 20252,124.502,124.502,031.002,053.002,053.00-0.96%6,194,100
Nov 21, 20252,093.002,132.002,055.002,073.002,073.00-5.10%7,766,700
Nov 20, 20252,200.002,218.002,152.002,184.502,184.502.73%8,394,100
Nov 19, 20252,126.002,133.502,034.002,126.502,126.50-0.12%8,390,700
Nov 18, 20252,181.002,204.002,129.002,129.002,129.00-3.47%7,433,700
Nov 17, 20252,253.002,275.502,183.002,205.502,205.50-3.05%8,423,600
Nov 14, 20252,241.502,307.502,228.502,275.002,275.00-2.34%6,569,500
Nov 13, 20252,311.502,358.002,287.002,329.502,329.500.19%6,812,200
Nov 12, 20252,305.002,328.502,271.002,325.002,325.00-0.09%7,727,900
Nov 11, 20252,368.002,371.502,301.502,327.002,327.00-0.64%9,119,200
Nov 10, 20252,369.002,370.002,300.502,342.002,342.00-1.41%10,399,100
Nov 7, 20252,300.002,386.502,250.002,375.502,375.501.32%18,988,700
Nov 6, 20252,461.002,480.002,311.002,344.502,344.50-4.13%19,969,700
Nov 5, 20252,681.002,681.502,425.002,445.502,445.50-12.38%29,126,000
Nov 4, 20253,071.003,188.002,791.002,791.002,791.00-20.05%26,881,200
Oct 31, 20253,251.003,491.003,191.003,491.003,491.0016.72%32,817,300
Oct 30, 20252,920.003,035.002,914.002,991.002,991.002.82%18,221,700
Oct 29, 20252,937.502,953.002,888.002,909.002,909.000.40%11,162,300
Oct 28, 20252,923.002,923.002,828.002,897.502,897.50-0.96%10,683,300
Oct 27, 20252,886.002,952.002,860.002,925.502,925.502.83%12,950,000
Oct 24, 20252,920.002,924.002,826.502,845.002,845.00-1.32%12,478,400
Oct 23, 20252,884.003,038.002,875.002,883.002,883.00-2.42%14,213,900
Oct 22, 20252,856.002,954.502,837.002,954.502,954.501.27%9,323,700
Oct 21, 20252,945.002,989.502,898.002,917.502,917.500.26%12,704,800
Oct 20, 20252,951.002,960.002,879.002,910.002,910.000.17%11,464,000
Oct 17, 20252,941.002,975.002,867.002,905.002,905.00-2.19%13,749,500
Oct 16, 20252,815.003,009.002,807.502,970.002,970.008.02%21,803,500
Oct 15, 20252,693.002,759.502,667.002,749.502,749.501.70%9,739,100
Oct 14, 20252,823.502,847.002,692.502,703.502,703.50-5.92%13,857,600
Oct 10, 20252,908.003,024.002,828.502,873.502,873.50-0.43%19,011,000
Oct 9, 20252,915.002,959.002,858.002,886.002,886.000.21%10,807,100
Oct 8, 20252,796.502,936.502,754.002,880.002,880.001.62%13,849,600
Oct 7, 20252,995.003,012.002,816.002,834.002,834.00-2.68%14,108,600
Oct 6, 20252,818.502,967.502,802.002,912.002,912.007.87%21,066,600
Oct 3, 20252,721.002,778.502,677.002,699.502,699.501.07%15,368,900
Oct 2, 20252,783.002,825.002,651.502,671.002,671.00-2.27%14,261,700
Oct 1, 20252,840.002,845.002,720.002,733.002,733.00-2.04%11,893,500
Sep 30, 20252,837.002,914.002,786.002,790.002,790.00-0.50%17,400,400
Sep 29, 20252,769.002,840.002,726.002,804.002,804.00-0.43%12,287,700
Sep 26, 20252,875.002,914.502,803.002,816.002,791.00-2.56%14,501,400
Sep 25, 20252,800.002,919.502,791.002,890.002,864.341.42%13,525,500
Sep 24, 20252,969.003,002.002,810.002,849.502,824.20-3.65%22,953,600