Tokyo - Delayed Quote JPY

Socionext Inc. (6526.T)

1,873.00
-38.50
(-2.01%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20251,871.501,937.001,871.001,873.001,873.004,888,400
May 14, 20251,900.001,961.501,896.001,911.501,911.507,762,000
May 13, 20251,862.001,928.001,850.501,860.001,860.0010,642,700
May 12, 20251,747.001,773.501,720.501,773.501,773.504,524,800
May 9, 20251,687.001,736.001,659.501,710.001,710.008,136,200
May 8, 20251,660.001,699.001,629.001,647.001,647.006,161,100
May 7, 20251,598.001,651.001,591.501,626.001,626.005,952,800
May 2, 20251,646.501,691.501,605.001,607.001,607.0011,581,500
May 1, 20251,546.501,639.501,540.501,615.001,615.0011,643,900
Apr 30, 20251,533.001,600.001,490.501,532.501,532.5015,075,900
Apr 28, 20251,526.001,535.001,472.501,485.501,485.505,194,100
Apr 25, 20251,485.501,527.001,471.501,511.001,511.005,834,000
Apr 24, 20251,470.001,476.001,438.501,438.501,438.505,153,400
Apr 23, 20251,450.001,450.001,407.001,415.501,415.503,950,900
Apr 22, 20251,422.001,429.001,403.501,405.001,405.002,176,200
Apr 21, 20251,428.001,435.001,406.501,426.501,426.502,620,900
Apr 18, 20251,450.001,464.001,429.001,443.001,443.002,647,300
Apr 17, 20251,430.001,452.001,415.001,449.501,449.504,303,600
Apr 16, 20251,490.001,504.001,402.501,428.501,428.505,773,100
Apr 15, 20251,543.001,554.501,513.501,522.001,522.003,546,100
Apr 14, 20251,594.501,601.501,535.001,535.001,535.003,924,800
Apr 11, 20251,472.001,555.501,461.501,536.001,536.005,917,800
Apr 10, 20251,593.001,598.501,546.001,586.501,586.505,947,800
Apr 9, 20251,398.501,414.001,358.501,393.001,393.005,859,500
Apr 8, 20251,431.001,514.001,430.001,469.501,469.505,865,100
Apr 7, 20251,235.501,385.501,233.501,316.001,316.006,365,800
Apr 4, 20251,616.001,625.501,516.501,555.501,555.506,462,400
Apr 3, 20251,618.001,704.501,618.001,673.501,673.505,305,100
Apr 2, 20251,783.001,787.501,748.001,768.501,768.503,375,100
Apr 1, 20251,776.001,786.501,756.001,768.001,768.004,004,000
Mar 31, 20251,878.501,882.501,782.001,784.501,784.508,447,700
Mar 28, 2025 25 Dividend
Mar 28, 20251,996.502,018.001,938.001,957.501,957.505,246,600
Mar 27, 20252,015.002,050.002,005.502,020.001,995.004,357,600
Mar 26, 20252,062.002,090.002,028.002,039.502,014.264,015,800
Mar 25, 20252,091.002,091.502,033.002,038.502,013.272,953,900
Mar 24, 20252,070.502,075.002,043.502,054.002,028.582,299,000
Mar 21, 20252,092.002,092.002,052.502,068.002,042.413,768,600
Mar 19, 20252,164.002,179.002,108.502,111.002,084.874,279,000
Mar 18, 20252,101.502,198.002,100.002,179.502,152.537,174,200
Mar 17, 20252,085.002,105.002,060.502,068.502,042.904,009,400
Mar 14, 20252,015.002,047.001,998.002,035.002,009.814,805,100
Mar 13, 20252,061.502,099.002,007.002,007.001,982.166,683,400
Mar 12, 20252,065.002,079.502,007.502,014.001,989.075,781,700
Mar 11, 20252,025.002,071.001,979.002,066.502,040.927,397,700
Mar 10, 20252,046.502,115.002,034.502,081.502,055.746,143,200
Mar 7, 20252,063.002,107.002,025.502,035.502,010.316,030,500
Mar 6, 20252,135.002,153.002,078.502,103.002,076.976,416,900
Mar 5, 20252,007.502,153.502,007.002,109.002,082.9011,742,800
Mar 4, 20252,032.502,046.501,922.501,992.001,967.3511,462,700
Mar 3, 20252,207.502,212.002,082.002,082.502,056.738,350,800
Feb 28, 20252,200.002,241.502,115.502,154.002,127.3415,424,400
Feb 27, 20252,080.002,323.002,077.502,300.002,271.5322,536,900
Feb 26, 20252,000.002,059.001,995.502,041.002,015.744,207,200
Feb 25, 20252,004.002,068.001,984.002,024.001,998.953,921,800
Feb 21, 20252,083.002,105.502,066.002,069.002,043.393,679,400
Feb 20, 20252,010.002,096.502,010.002,088.502,062.655,784,700
Feb 19, 20252,015.002,027.001,981.002,025.001,999.943,923,800
Feb 18, 20251,997.002,054.501,993.502,020.001,995.003,730,600
Feb 17, 20252,045.002,049.001,997.001,997.001,972.283,350,500
Feb 14, 20252,064.002,087.002,035.002,041.502,016.234,101,800
Feb 13, 20252,072.502,109.502,060.502,064.002,038.464,966,000
Feb 12, 20252,097.002,108.502,028.002,055.502,030.066,448,900
Feb 10, 20252,102.002,136.502,074.502,125.502,099.194,272,800
Feb 7, 20252,081.002,140.002,079.502,122.502,096.234,867,300
Feb 6, 20252,100.002,138.002,074.002,106.002,079.946,825,600
Feb 5, 20252,170.002,179.502,053.002,078.002,052.289,805,300
Feb 4, 20252,057.002,256.502,056.502,154.002,127.3416,242,100
Feb 3, 20252,185.502,186.002,045.002,051.002,025.6215,876,600
Jan 31, 20252,465.002,468.002,408.502,435.502,405.364,639,600
Jan 30, 20252,423.002,465.502,405.002,447.002,416.724,309,700
Jan 29, 20252,457.002,457.002,376.002,427.002,396.964,805,500
Jan 28, 20252,434.502,492.002,402.502,411.502,381.657,698,300
Jan 27, 20252,621.002,632.502,565.002,584.502,552.513,904,500
Jan 24, 20252,720.002,754.502,623.502,623.502,591.036,288,300
Jan 23, 20252,750.002,772.502,689.002,708.502,674.985,765,900
Jan 22, 20252,687.502,710.002,637.502,710.002,676.466,247,200
Jan 21, 20252,600.002,664.002,551.502,651.502,618.685,297,200
Jan 20, 20252,521.002,582.502,490.502,577.002,545.114,699,800
Jan 17, 20252,523.502,553.002,467.502,502.002,471.035,001,100
Jan 16, 20252,570.002,591.002,515.502,555.002,523.384,382,000
Jan 15, 20252,620.502,626.502,515.002,519.502,488.324,604,400
Jan 14, 20252,699.002,700.002,563.002,606.002,573.756,427,500
Jan 10, 20252,761.502,818.002,724.002,734.002,700.166,463,000
Jan 9, 20252,781.002,810.002,718.002,766.002,731.777,268,500
Jan 8, 20252,675.002,799.002,653.002,796.502,761.897,671,800
Jan 7, 20252,670.002,788.502,635.002,716.502,682.889,858,200
Jan 6, 20252,580.502,626.002,554.002,573.502,541.656,532,500
Dec 30, 20242,612.502,627.502,513.002,530.502,499.187,327,900
Dec 27, 20242,587.002,728.502,581.002,654.002,621.1510,928,300
Dec 26, 20242,570.002,588.002,537.002,537.002,505.604,787,300
Dec 25, 20242,653.002,675.502,573.502,594.002,561.903,413,700
Dec 24, 20242,718.502,722.002,628.002,630.002,597.454,951,100
Dec 23, 20242,694.002,723.502,668.502,697.002,663.625,588,800
Dec 20, 20242,789.002,798.002,643.502,643.502,610.788,501,200
Dec 19, 20242,710.502,794.502,710.002,762.502,728.318,333,900
Dec 18, 20242,848.502,924.502,808.502,860.502,825.1010,563,500
Dec 17, 20242,850.002,943.002,840.502,905.002,869.0517,263,800
Dec 16, 20242,634.502,870.002,603.502,817.002,782.1421,673,100
Dec 13, 20242,575.002,628.002,565.002,606.002,573.756,253,600
Dec 12, 20242,638.502,665.002,561.502,561.502,529.806,643,500
Dec 11, 20242,493.002,565.502,468.502,556.002,524.374,372,500
Dec 10, 20242,497.502,537.502,476.002,520.002,488.815,317,000
Dec 9, 20242,489.502,502.002,439.002,490.002,459.184,523,100
Dec 6, 20242,425.002,488.502,373.002,470.002,439.436,482,700
Dec 5, 20242,479.002,504.002,423.002,448.002,417.704,323,900
Dec 4, 20242,462.002,489.002,404.502,429.002,398.944,267,000
Dec 3, 20242,500.002,520.002,435.502,451.002,420.677,485,600
Dec 2, 20242,437.502,488.002,406.502,479.002,448.325,615,200
Nov 29, 20242,419.002,458.002,366.002,414.502,384.625,178,000
Nov 28, 20242,310.002,494.502,294.002,450.002,419.6810,984,200
Nov 27, 20242,315.502,352.502,284.002,343.002,314.004,309,200
Nov 26, 20242,384.502,395.002,295.002,339.502,310.554,849,900
Nov 25, 20242,382.002,416.502,368.002,393.502,363.884,229,700
Nov 22, 20242,363.002,395.002,346.502,360.002,330.794,427,400
Nov 21, 20242,397.002,425.002,329.002,358.002,328.825,591,500
Nov 20, 20242,403.002,457.502,403.002,426.502,396.474,678,400
Nov 19, 20242,380.002,422.002,358.502,403.002,373.266,518,400
Nov 18, 20242,370.002,467.002,335.502,346.002,316.977,184,300
Nov 15, 20242,448.502,484.502,414.502,414.502,384.625,483,700
Nov 14, 20242,535.002,554.002,439.002,447.002,416.725,566,100
Nov 13, 20242,580.002,585.002,518.002,544.502,513.014,400,800
Nov 12, 20242,571.002,637.002,552.002,577.002,545.117,702,100
Nov 11, 20242,649.502,677.502,526.502,560.002,528.328,804,000
Nov 8, 20242,700.002,721.502,650.502,699.502,666.096,543,300
Nov 7, 20242,638.002,705.002,552.002,656.002,623.1310,151,800
Nov 6, 20242,490.002,605.002,470.002,602.002,569.8010,046,100
Nov 5, 20242,486.002,529.002,441.502,480.502,449.808,212,900
Nov 1, 20242,630.002,670.502,462.002,485.502,454.7419,619,600
Oct 31, 20242,946.502,961.002,877.002,922.002,885.846,705,400
Oct 30, 20242,890.502,963.002,877.002,949.502,913.0011,442,700
Oct 29, 20242,816.002,885.002,816.002,858.002,822.634,141,100
Oct 28, 20242,731.002,872.502,714.502,854.002,818.686,275,900
Oct 25, 20242,724.002,745.002,697.002,731.002,697.204,710,400
Oct 24, 20242,721.502,788.502,715.002,751.502,717.455,566,800
Oct 23, 20242,844.002,890.502,760.502,769.002,734.737,968,300
Oct 22, 20242,921.002,956.002,858.002,874.002,838.436,587,700
Oct 21, 20242,932.002,980.002,853.502,962.002,925.347,213,100
Oct 18, 20242,880.002,918.002,828.502,882.002,846.337,820,400
Oct 17, 20242,839.502,880.002,800.502,826.002,791.025,567,400
Oct 16, 20242,826.002,874.502,792.002,868.502,833.007,015,000
Oct 15, 20242,850.003,017.002,850.002,976.002,939.179,322,700
Oct 11, 20242,834.002,849.502,792.502,803.502,768.803,943,800
Oct 10, 20242,916.002,916.002,827.502,830.502,795.474,926,200
Oct 9, 20242,870.002,880.502,832.502,868.002,832.505,178,600
Oct 8, 20242,856.002,863.002,791.502,828.002,793.004,438,200
Oct 7, 20242,969.003,000.002,867.502,868.002,832.505,369,600
Oct 4, 20242,908.002,923.002,866.002,884.002,848.313,867,100
Oct 3, 20242,871.002,918.502,860.002,903.502,867.575,886,300
Oct 2, 20242,820.002,844.502,771.002,787.502,753.006,379,900
Oct 1, 20242,883.502,961.502,876.002,913.002,876.957,449,600
Sep 30, 20242,911.002,985.002,835.002,836.002,800.909,011,100
Sep 27, 2024 25 Dividend
Sep 27, 20243,069.003,108.002,985.003,098.003,059.669,295,800
Sep 26, 20242,929.003,027.002,917.503,017.002,954.977,815,400
Sep 25, 20242,880.002,915.002,825.002,879.002,819.817,294,300
Sep 24, 20242,980.003,004.002,853.002,888.502,829.118,152,900
Sep 20, 20242,881.502,982.002,879.002,956.002,895.229,351,100
Sep 19, 20242,780.002,839.002,758.002,805.002,747.338,373,600
Sep 18, 20242,830.002,830.002,732.002,738.502,682.207,274,000
Sep 17, 20242,833.502,868.502,743.502,781.002,723.827,030,300
Sep 13, 20242,884.502,998.502,874.502,883.502,824.2210,451,000
Sep 12, 20242,864.002,925.502,822.002,883.002,823.738,047,600
Sep 11, 20242,735.002,826.502,697.002,740.002,683.678,892,300
Sep 10, 20242,738.502,814.502,690.002,755.002,698.367,775,400
Sep 9, 20242,602.002,735.502,592.002,727.502,671.429,332,900
Sep 6, 20242,839.002,872.002,770.502,802.002,744.396,678,300
Sep 5, 20242,807.002,869.002,771.502,797.502,739.988,664,200
Sep 4, 20242,920.002,923.002,812.002,837.502,779.1613,333,200
Sep 3, 20243,198.003,203.003,073.003,122.003,057.815,798,500
Sep 2, 20243,310.003,338.003,185.003,185.003,119.525,569,200
Aug 30, 20243,148.003,238.003,137.003,233.003,166.536,499,400
Aug 29, 20243,080.003,174.003,055.003,142.003,077.405,053,400
Aug 28, 20243,147.003,187.003,128.003,178.003,112.664,400,100
Aug 27, 20243,073.003,162.003,073.003,147.003,082.304,905,000
Aug 26, 20243,119.003,135.003,081.003,110.003,046.064,604,000
Aug 23, 20243,169.003,194.003,110.003,157.003,092.096,422,300
Aug 22, 20243,242.003,309.003,202.003,214.003,147.928,001,800
Aug 21, 20243,177.003,262.003,164.003,223.003,156.737,562,200
Aug 20, 20243,239.003,282.003,208.003,252.003,185.148,061,500
Aug 19, 20243,247.003,288.003,146.003,186.003,120.5011,737,900
Aug 16, 20243,244.003,314.003,148.003,301.003,233.1318,736,900
Aug 15, 20242,911.503,170.002,892.003,152.003,087.1918,859,500
Aug 14, 20242,828.002,947.502,791.502,922.002,861.9218,259,700
Aug 13, 20242,669.502,775.502,664.002,749.002,692.4810,260,900
Aug 9, 20242,693.002,730.002,520.502,590.002,536.7514,923,800
Aug 8, 20242,666.002,718.502,607.502,626.002,572.0112,644,400
Aug 7, 20242,477.002,834.002,462.502,766.002,709.1319,565,200
Aug 6, 20242,610.502,658.502,466.502,561.002,508.3518,930,100
Aug 5, 20242,460.502,595.002,310.502,310.502,263.0018,295,100
Aug 2, 20242,981.502,983.502,773.002,810.502,752.7212,804,100
Aug 1, 20243,218.003,349.003,071.003,222.003,155.7625,418,100
Jul 31, 20242,920.003,111.002,913.503,078.003,014.7211,660,800
Jul 30, 20243,060.003,062.002,962.003,026.002,963.7910,421,700
Jul 29, 20243,070.003,095.003,032.003,091.003,027.456,913,600
Jul 26, 20243,072.003,082.003,003.003,005.002,943.227,872,800
Jul 25, 20243,080.003,135.002,998.503,072.003,008.8415,122,000
Jul 24, 20243,212.003,251.003,168.003,207.003,141.069,617,300
Jul 23, 20243,337.003,348.003,210.003,252.003,185.149,040,700
Jul 22, 20243,369.003,410.003,236.003,241.003,174.3611,208,000
Jul 19, 20243,501.003,553.003,429.003,435.003,364.3810,156,300
Jul 18, 20243,600.003,664.003,505.003,509.003,436.8512,231,000
Jul 17, 20243,898.003,914.003,800.003,811.003,732.659,914,800
Jul 16, 20243,890.003,928.003,812.003,907.003,826.678,371,100
Jul 12, 20243,901.003,986.003,870.003,886.003,806.1012,959,900
Jul 11, 20243,862.004,049.003,833.004,024.003,941.2719,397,300
Jul 10, 20243,827.003,850.003,721.003,811.003,732.659,240,900
Jul 9, 20243,914.003,925.003,814.003,852.003,772.8011,361,700
Jul 8, 20243,948.003,949.003,877.003,914.003,833.537,364,500
Jul 5, 20243,840.003,964.003,837.003,921.003,840.3810,891,500
Jul 4, 20243,890.003,973.003,861.003,861.003,781.6211,183,100
Jul 3, 20243,800.003,837.003,743.003,837.003,758.119,708,000
Jul 2, 20243,825.003,839.003,703.003,780.003,702.2815,044,600
Jul 1, 20243,848.003,959.003,840.003,849.003,769.8613,925,700
Jun 28, 20243,827.003,885.003,795.003,809.003,730.698,724,400
Jun 27, 20243,820.003,900.003,791.003,803.003,724.8110,796,600
Jun 26, 20243,930.003,947.003,791.003,850.003,770.8414,871,500
Jun 25, 20243,815.003,871.003,788.003,871.003,791.418,358,600
Jun 24, 20243,810.003,925.003,788.003,851.003,771.8211,922,300
Jun 21, 20243,805.003,889.003,775.003,816.003,737.5410,541,300
Jun 20, 20243,807.003,867.003,784.003,861.003,781.6214,126,800
Jun 19, 20243,963.003,964.003,818.003,818.003,739.5013,325,900
Jun 18, 20244,066.004,084.003,927.003,933.003,852.1412,242,000
Jun 17, 20244,123.004,140.004,005.004,030.003,947.1410,523,000
Jun 14, 20244,126.004,216.004,100.004,167.004,081.3310,467,200
Jun 13, 20244,245.004,270.004,111.004,114.004,029.4213,305,300
Jun 12, 20244,200.004,310.004,193.004,216.004,129.3211,190,000
Jun 11, 20244,268.004,315.004,227.004,238.004,150.8711,748,300
Jun 10, 20244,126.004,331.004,116.004,257.004,169.4818,605,100
Jun 7, 20244,112.004,159.004,051.004,122.004,037.2515,326,300
Jun 6, 20244,345.004,386.004,110.004,131.004,046.0720,962,600
Jun 5, 20244,292.004,334.004,203.004,205.004,118.5416,972,300
Jun 4, 20244,340.004,391.004,303.004,313.004,224.3214,439,100
Jun 3, 20244,535.004,546.004,320.004,345.004,255.6724,773,700
May 31, 20244,381.004,587.004,348.004,578.004,483.8826,773,600
May 30, 20244,401.004,473.004,278.004,425.004,334.0228,724,100
May 29, 20244,685.004,737.004,470.004,473.004,381.0327,046,900
May 28, 20244,524.004,677.004,515.004,645.004,549.5029,482,900
May 27, 20244,322.004,571.004,298.004,553.004,459.3931,955,600
May 24, 20244,475.004,481.004,275.004,294.004,205.7225,998,800
May 23, 20244,554.004,614.004,442.004,580.004,485.8335,744,400
May 22, 20244,405.004,421.004,256.004,414.004,323.2523,319,400
May 21, 20244,576.004,620.004,428.004,432.004,340.8823,736,700
May 20, 20244,310.004,700.004,308.004,600.004,505.4241,301,400
May 17, 20244,411.004,461.004,303.004,314.004,225.3015,939,000
May 16, 20244,572.004,573.004,430.004,430.004,338.9220,738,600
May 15, 20244,469.004,546.004,440.004,478.004,385.9319,114,600

Related Tickers

6504.T Fuji Electric Co., Ltd.
6,494.00
-1.43%
 
5803.T Fujikura Ltd.
5,760.00
-4.43%
 
6506.F YASKAWA Electric Corporation
3,285.00
-1.50%
 
6506.T YASKAWA Electric Corporation
3,388.00
+1.62%
 
NKT.CO NKT A/S
516.50
-0.86%
 
STI Solidion Technology Inc.
3.4950
+10.58%
 
ENVX Enovix Corporation
7.88
-1.44%
 
BE Bloom Energy Corporation
19.83
-2.10%
 
FCEL FuelCell Energy, Inc.
3.9950
-0.87%
 
VRT Vertiv Holdings Co
107.25
-2.04%