Australia markets closed

Socionext Inc. (6526.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,440.00-43.00 (-0.96%)
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20244,495.004,546.004,391.004,440.004,440.0024,209,500
09 May 20244,662.004,703.004,477.004,483.004,483.0027,280,700
08 May 20244,690.004,849.004,675.004,700.004,700.0032,610,800
07 May 20244,794.004,797.004,615.004,709.004,709.0033,250,200
02 May 20244,616.004,769.004,558.004,707.004,707.0038,226,900
01 May 20244,621.004,795.004,542.004,682.004,682.0050,659,600
30 Apr 20244,242.004,699.004,077.004,691.004,691.0076,935,900
26 Apr 20244,064.004,349.004,030.004,307.004,307.0037,913,100
25 Apr 20244,050.004,051.003,946.003,994.003,994.0018,320,200
24 Apr 20244,094.004,143.003,973.004,125.004,125.0031,866,500
23 Apr 20244,223.004,249.003,864.003,955.003,955.0044,782,700
22 Apr 20244,090.004,146.003,935.004,108.004,108.0033,076,400
19 Apr 20244,373.004,410.004,023.004,214.004,214.0041,955,500
18 Apr 20244,371.004,613.004,351.004,513.004,513.0034,246,900
17 Apr 20244,682.004,729.004,506.004,511.004,511.0024,338,400
16 Apr 20244,797.004,870.004,610.004,612.004,612.0031,190,100
15 Apr 20245,050.005,109.004,878.004,927.004,927.0026,376,600
12 Apr 20245,250.005,250.005,077.005,126.005,126.0026,442,400
11 Apr 20244,910.005,174.004,823.005,165.005,165.0039,410,500
10 Apr 20244,948.005,141.004,909.004,960.004,960.0037,394,400
09 Apr 20244,883.005,059.004,812.004,968.004,968.0040,058,000
08 Apr 20244,840.005,034.004,739.004,952.004,952.0054,668,300
05 Apr 20244,669.004,684.004,302.004,620.004,620.0049,522,500
04 Apr 20244,270.004,689.004,235.004,689.004,689.0048,919,800
03 Apr 20243,957.004,071.003,881.003,989.003,989.0012,261,900
02 Apr 20244,108.004,140.004,047.004,097.004,097.008,300,800
01 Apr 20244,282.004,293.004,040.004,092.004,092.0016,215,300
29 Mar 20244,172.004,249.004,115.004,229.004,229.0015,234,700
28 Mar 20244,233.004,277.004,082.004,102.004,102.0013,875,600
28 Mar 202423 Dividend
27 Mar 20244,380.004,525.004,242.004,277.004,254.0023,259,100
26 Mar 20244,130.004,409.004,080.004,401.004,377.3319,402,800
25 Mar 20244,085.004,250.004,065.004,184.004,161.5024,263,900
22 Mar 20244,000.004,147.003,950.004,034.004,012.3119,055,500
21 Mar 20244,000.004,036.003,930.003,995.003,973.5216,457,100
19 Mar 20243,835.003,957.003,811.003,937.003,915.8311,576,900
18 Mar 20243,629.003,909.003,582.003,905.003,884.0013,108,200
15 Mar 20243,576.003,659.003,528.003,611.003,591.588,086,600
14 Mar 20243,677.003,690.003,501.003,613.003,593.5713,634,400
13 Mar 20243,810.003,855.003,711.003,715.003,695.0210,074,300
12 Mar 20243,580.003,810.003,570.003,717.003,697.0111,092,200
11 Mar 20243,640.003,752.003,601.003,645.003,625.4013,304,100
08 Mar 20243,964.004,159.003,836.003,836.003,815.3728,413,200
07 Mar 20243,962.004,088.003,836.003,952.003,930.7521,589,400
06 Mar 20243,913.003,962.003,885.003,942.003,920.8012,321,000
05 Mar 20244,049.004,063.003,889.004,000.003,978.4924,946,200
04 Mar 20243,899.004,035.003,878.003,979.003,957.6018,936,500
01 Mar 20243,880.003,955.003,804.003,855.003,834.2716,577,200
29 Feb 20243,809.003,881.003,755.003,843.003,822.339,065,300
28 Feb 20243,901.003,974.003,873.003,879.003,858.148,000,400
27 Feb 20243,979.004,010.003,893.003,954.003,932.7410,664,000
26 Feb 20244,100.004,105.003,974.003,988.003,966.5516,225,400
22 Feb 20244,126.004,137.003,851.004,056.004,034.1930,400,100
21 Feb 20243,741.003,923.003,706.003,847.003,826.3114,024,000
20 Feb 20243,810.003,881.003,780.003,811.003,790.5112,464,300
19 Feb 20243,928.004,018.003,822.003,842.003,821.3416,595,500
16 Feb 20244,065.004,381.003,856.003,998.003,976.5049,147,500
15 Feb 20243,950.004,054.003,941.003,989.003,967.5527,592,000
14 Feb 20243,698.003,909.003,668.003,900.003,879.0323,324,000
13 Feb 20243,660.003,775.003,630.003,768.003,747.7422,317,200
09 Feb 20243,600.003,648.003,470.003,577.003,557.7621,727,000
08 Feb 20243,739.003,754.003,617.003,629.003,609.4817,282,900
07 Feb 20243,715.003,731.003,658.003,673.003,653.2512,887,100
06 Feb 20243,712.003,784.003,654.003,755.003,734.8119,704,500
05 Feb 20243,826.003,883.003,640.003,698.003,678.1129,192,000
02 Feb 20243,469.003,779.003,449.003,713.003,693.0343,987,800
01 Feb 20243,403.003,475.003,360.003,425.003,406.5819,595,500
31 Jan 20243,161.003,432.003,151.003,432.003,413.5437,772,100
30 Jan 20243,236.003,298.003,212.003,231.003,213.6313,853,700
29 Jan 20243,300.003,353.003,188.003,204.003,186.7718,374,300
26 Jan 20243,349.003,473.003,262.003,294.003,276.2923,920,600
25 Jan 20243,451.003,494.003,377.003,433.003,414.5429,086,100
24 Jan 20243,238.003,385.003,169.003,381.003,362.8228,396,400
23 Jan 20243,180.003,325.003,128.003,208.003,190.7539,018,800
22 Jan 20243,012.003,192.002,992.003,158.003,141.0230,945,600
19 Jan 20242,995.003,030.002,911.502,954.502,938.6117,747,500
18 Jan 20242,841.002,944.002,830.502,930.502,914.7416,395,900
17 Jan 20242,940.002,975.002,825.002,828.002,812.7918,039,800
16 Jan 20242,705.002,933.002,668.002,877.002,861.5318,759,500
15 Jan 20242,705.002,774.002,668.002,769.002,754.112,527,100
12 Jan 20242,744.502,767.502,663.002,734.502,719.799,617,400
11 Jan 20242,844.502,845.002,726.502,759.502,744.6613,016,700
10 Jan 20242,802.502,888.002,750.002,797.502,782.4620,710,300
09 Jan 20242,759.502,829.002,730.002,774.502,759.5820,219,700
05 Jan 20242,729.002,835.002,651.002,659.502,645.2025,680,900
04 Jan 20242,500.002,737.002,415.002,735.002,720.2927,151,800
29 Dec 20232,408.002,650.002,390.002,560.002,546.2324,048,500
28 Dec 20232,507.502,508.502,400.002,422.002,408.988,107,500
28 Dec 20235:1 Stock split
27 Dec 20232,445.002,515.002,408.002,470.002,456.7216,540,500
26 Dec 20232,316.002,418.002,305.002,325.002,312.509,091,500
25 Dec 20232,266.002,312.002,242.002,276.002,263.766,673,000
22 Dec 20232,321.002,333.002,241.002,241.002,228.957,372,500
21 Dec 20232,297.002,305.002,237.002,302.002,289.629,898,000
20 Dec 20232,342.002,445.002,301.002,368.002,355.2711,006,000
19 Dec 20232,300.002,347.002,267.002,328.002,315.487,218,000
18 Dec 20232,235.002,306.002,189.002,292.002,279.678,301,000
15 Dec 20232,256.002,276.002,198.002,228.002,216.0213,868,000
14 Dec 20232,418.002,433.002,271.002,275.002,262.7712,257,000
13 Dec 20232,400.002,434.002,389.002,397.002,384.118,707,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...