Canada markets open in 8 hours 45 minutes

Socionext Inc. (6526.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,799.00-72.00 (-1.86%)
As of 01:25PM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20243,930.003,947.003,791.003,799.003,799.0010,102,200
Jun 25, 20243,815.003,871.003,788.003,871.003,871.008,358,600
Jun 24, 20243,810.003,925.003,788.003,851.003,851.0011,922,300
Jun 21, 20243,805.003,889.003,775.003,816.003,816.0010,541,300
Jun 20, 20243,807.003,867.003,784.003,861.003,861.0014,126,800
Jun 19, 20243,963.003,964.003,818.003,818.003,818.0013,325,900
Jun 18, 20244,066.004,084.003,927.003,933.003,933.0012,242,000
Jun 17, 20244,123.004,140.004,005.004,030.004,030.0010,523,000
Jun 14, 20244,126.004,216.004,100.004,167.004,167.0010,467,200
Jun 13, 20244,245.004,270.004,111.004,114.004,114.0013,305,300
Jun 12, 20244,200.004,310.004,193.004,216.004,216.0011,190,000
Jun 11, 20244,268.004,315.004,227.004,238.004,238.0011,748,300
Jun 10, 20244,126.004,331.004,116.004,257.004,257.0018,605,100
Jun 07, 20244,112.004,159.004,051.004,122.004,122.0015,326,300
Jun 06, 20244,345.004,386.004,110.004,131.004,131.0020,962,600
Jun 05, 20244,292.004,334.004,203.004,205.004,205.0016,972,300
Jun 04, 20244,340.004,391.004,303.004,313.004,313.0014,439,100
Jun 03, 20244,535.004,546.004,320.004,345.004,345.0024,773,700
May 31, 20244,381.004,587.004,348.004,578.004,578.0026,773,600
May 30, 20244,401.004,473.004,278.004,425.004,425.0028,724,100
May 29, 20244,685.004,737.004,470.004,473.004,473.0027,046,900
May 28, 20244,524.004,677.004,515.004,645.004,645.0029,482,900
May 27, 20244,322.004,571.004,298.004,553.004,553.0031,955,600
May 24, 20244,475.004,481.004,275.004,294.004,294.0025,998,800
May 23, 20244,554.004,614.004,442.004,580.004,580.0035,744,400
May 22, 20244,405.004,421.004,256.004,414.004,414.0023,319,400
May 21, 20244,576.004,620.004,428.004,432.004,432.0023,736,700
May 20, 20244,310.004,700.004,308.004,600.004,600.0041,301,400
May 17, 20244,411.004,461.004,303.004,314.004,314.0015,939,000
May 16, 20244,572.004,573.004,430.004,430.004,430.0020,738,600
May 15, 20244,469.004,546.004,440.004,478.004,478.0019,114,600
May 14, 20244,486.004,570.004,360.004,409.004,409.0021,821,200
May 13, 20244,406.004,529.004,390.004,512.004,512.0019,651,700
May 10, 20244,495.004,546.004,391.004,440.004,440.0024,209,500
May 09, 20244,662.004,703.004,477.004,483.004,483.0027,280,700
May 08, 20244,690.004,849.004,675.004,700.004,700.0032,610,800
May 07, 20244,794.004,797.004,615.004,709.004,709.0033,250,200
May 02, 20244,616.004,769.004,558.004,707.004,707.0038,226,900
May 01, 20244,621.004,795.004,542.004,682.004,682.0050,659,600
Apr 30, 20244,242.004,699.004,077.004,691.004,691.0076,935,900
Apr 26, 20244,064.004,349.004,030.004,307.004,307.0037,913,100
Apr 25, 20244,050.004,051.003,946.003,994.003,994.0018,320,200
Apr 24, 20244,094.004,143.003,973.004,125.004,125.0031,866,500
Apr 23, 20244,223.004,249.003,864.003,955.003,955.0044,782,700
Apr 22, 20244,090.004,146.003,935.004,108.004,108.0033,076,400
Apr 19, 20244,373.004,410.004,023.004,214.004,214.0041,955,500
Apr 18, 20244,371.004,613.004,351.004,513.004,513.0034,246,900
Apr 17, 20244,682.004,729.004,506.004,511.004,511.0024,338,400
Apr 16, 20244,797.004,870.004,610.004,612.004,612.0031,190,100
Apr 15, 20245,050.005,109.004,878.004,927.004,927.0026,376,600
Apr 12, 20245,250.005,250.005,077.005,126.005,126.0026,442,400
Apr 11, 20244,910.005,174.004,823.005,165.005,165.0039,410,500
Apr 10, 20244,948.005,141.004,909.004,960.004,960.0037,394,400
Apr 09, 20244,883.005,059.004,812.004,968.004,968.0040,058,000
Apr 08, 20244,840.005,034.004,739.004,952.004,952.0054,668,300
Apr 05, 20244,669.004,684.004,302.004,620.004,620.0049,522,500
Apr 04, 20244,270.004,689.004,235.004,689.004,689.0048,919,800
Apr 03, 20243,957.004,071.003,881.003,989.003,989.0012,261,900
Apr 02, 20244,108.004,140.004,047.004,097.004,097.008,300,800
Apr 01, 20244,282.004,293.004,040.004,092.004,092.0016,215,300
Mar 29, 20244,172.004,249.004,115.004,229.004,229.0015,234,700
Mar 28, 20244,233.004,277.004,082.004,102.004,102.0013,875,600
Mar 28, 202425 Dividend
Mar 27, 20244,380.004,525.004,242.004,277.004,252.0023,259,100
Mar 26, 20244,130.004,409.004,080.004,401.004,375.2819,402,800
Mar 25, 20244,085.004,250.004,065.004,184.004,159.5424,263,900
Mar 22, 20244,000.004,147.003,950.004,034.004,010.4219,055,500
Mar 21, 20244,000.004,036.003,930.003,995.003,971.6516,457,100
Mar 19, 20243,835.003,957.003,811.003,937.003,913.9911,576,900
Mar 18, 20243,629.003,909.003,582.003,905.003,882.1713,108,200
Mar 15, 20243,576.003,659.003,528.003,611.003,589.898,086,600
Mar 14, 20243,677.003,690.003,501.003,613.003,591.8813,634,400
Mar 13, 20243,810.003,855.003,711.003,715.003,693.2910,074,300
Mar 12, 20243,580.003,810.003,570.003,717.003,695.2711,092,200
Mar 11, 20243,640.003,752.003,601.003,645.003,623.6913,304,100
Mar 08, 20243,964.004,159.003,836.003,836.003,813.5828,413,200
Mar 07, 20243,962.004,088.003,836.003,952.003,928.9021,589,400
Mar 06, 20243,913.003,962.003,885.003,942.003,918.9612,321,000
Mar 05, 20244,049.004,063.003,889.004,000.003,976.6224,946,200
Mar 04, 20243,899.004,035.003,878.003,979.003,955.7418,936,500
Mar 01, 20243,880.003,955.003,804.003,855.003,832.4716,577,200
Feb 29, 20243,809.003,881.003,755.003,843.003,820.549,065,300
Feb 28, 20243,901.003,974.003,873.003,879.003,856.338,000,400
Feb 27, 20243,979.004,010.003,893.003,954.003,930.8910,664,000
Feb 26, 20244,100.004,105.003,974.003,988.003,964.6916,225,400
Feb 22, 20244,126.004,137.003,851.004,056.004,032.2930,400,100
Feb 21, 20243,741.003,923.003,706.003,847.003,824.5114,024,000
Feb 20, 20243,810.003,881.003,780.003,811.003,788.7212,464,300
Feb 19, 20243,928.004,018.003,822.003,842.003,819.5416,595,500
Feb 16, 20244,065.004,381.003,856.003,998.003,974.6349,147,500
Feb 15, 20243,950.004,054.003,941.003,989.003,965.6827,592,000
Feb 14, 20243,698.003,909.003,668.003,900.003,877.2023,324,000
Feb 13, 20243,660.003,775.003,630.003,768.003,745.9822,317,200
Feb 09, 20243,600.003,648.003,470.003,577.003,556.0921,727,000
Feb 08, 20243,739.003,754.003,617.003,629.003,607.7917,282,900
Feb 07, 20243,715.003,731.003,658.003,673.003,651.5312,887,100
Feb 06, 20243,712.003,784.003,654.003,755.003,733.0519,704,500
Feb 05, 20243,826.003,883.003,640.003,698.003,676.3829,192,000
Feb 02, 20243,469.003,779.003,449.003,713.003,691.3043,987,800
Feb 01, 20243,403.003,475.003,360.003,425.003,404.9819,595,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...