Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Socionext Inc. (6526.T)

Compare
1,992.00
-90.50
(-4.35%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20252,032.502,046.501,922.501,992.001,992.0011,462,700
Mar 3, 20252,207.502,212.002,082.002,082.502,082.508,350,800
Feb 28, 20252,200.002,241.502,115.502,154.002,154.0015,424,400
Feb 27, 20252,080.002,323.002,077.502,300.002,300.0022,536,900
Feb 26, 20252,000.002,059.001,995.502,041.002,041.004,207,200
Feb 25, 20252,004.002,068.001,984.002,024.002,024.003,921,800
Feb 21, 20252,083.002,105.502,066.002,069.002,069.003,679,400
Feb 20, 20252,010.002,096.502,010.002,088.502,088.505,784,700
Feb 19, 20252,015.002,027.001,981.002,025.002,025.003,923,800
Feb 18, 20251,997.002,054.501,993.502,020.002,020.003,730,600
Feb 17, 20252,045.002,049.001,997.001,997.001,997.003,350,500
Feb 14, 20252,064.002,087.002,035.002,041.502,041.504,101,800
Feb 13, 20252,072.502,109.502,060.502,064.002,064.004,966,000
Feb 12, 20252,097.002,108.502,028.002,055.502,055.506,448,900
Feb 10, 20252,102.002,136.502,074.502,125.502,125.504,272,800
Feb 7, 20252,081.002,140.002,079.502,122.502,122.504,867,300
Feb 6, 20252,100.002,138.002,074.002,106.002,106.006,825,600
Feb 5, 20252,170.002,179.502,053.002,078.002,078.009,805,300
Feb 4, 20252,057.002,256.502,056.502,154.002,154.0016,242,100
Feb 3, 20252,185.502,186.002,045.002,051.002,051.0015,876,600
Jan 31, 20252,465.002,468.002,408.502,435.502,435.504,639,600
Jan 30, 20252,423.002,465.502,405.002,447.002,447.004,309,700
Jan 29, 20252,457.002,457.002,376.002,427.002,427.004,805,500
Jan 28, 20252,434.502,492.002,402.502,411.502,411.507,698,300
Jan 27, 20252,621.002,632.502,565.002,584.502,584.503,904,500
Jan 24, 20252,720.002,754.502,623.502,623.502,623.506,288,300
Jan 23, 20252,750.002,772.502,689.002,708.502,708.505,765,900
Jan 22, 20252,687.502,710.002,637.502,710.002,710.006,247,200
Jan 21, 20252,600.002,664.002,551.502,651.502,651.505,297,200
Jan 20, 20252,521.002,582.502,490.502,577.002,577.004,699,800
Jan 17, 20252,523.502,553.002,467.502,502.002,502.005,001,100
Jan 16, 20252,570.002,591.002,515.502,555.002,555.004,382,000
Jan 15, 20252,620.502,626.502,515.002,519.502,519.504,604,400
Jan 14, 20252,699.002,700.002,563.002,606.002,606.006,427,500
Jan 10, 20252,761.502,818.002,724.002,734.002,734.006,463,000
Jan 9, 20252,781.002,810.002,718.002,766.002,766.007,268,500
Jan 8, 20252,675.002,799.002,653.002,796.502,796.507,671,800
Jan 7, 20252,670.002,788.502,635.002,716.502,716.509,858,200
Jan 6, 20252,580.502,626.002,554.002,573.502,573.506,532,500
Dec 30, 20242,612.502,627.502,513.002,530.502,530.507,327,900
Dec 27, 20242,587.002,728.502,581.002,654.002,654.0010,928,300
Dec 26, 20242,570.002,588.002,537.002,537.002,537.004,787,300
Dec 25, 20242,653.002,675.502,573.502,594.002,594.003,413,700
Dec 24, 20242,718.502,722.002,628.002,630.002,630.004,951,100
Dec 23, 20242,694.002,723.502,668.502,697.002,697.005,588,800
Dec 20, 20242,789.002,798.002,643.502,643.502,643.508,501,200
Dec 19, 20242,710.502,794.502,710.002,762.502,762.508,333,900
Dec 18, 20242,848.502,924.502,808.502,860.502,860.5010,563,500
Dec 17, 20242,850.002,943.002,840.502,905.002,905.0017,263,800
Dec 16, 20242,634.502,870.002,603.502,817.002,817.0021,673,100
Dec 13, 20242,575.002,628.002,565.002,606.002,606.006,253,600
Dec 12, 20242,638.502,665.002,561.502,561.502,561.506,643,500
Dec 11, 20242,493.002,565.502,468.502,556.002,556.004,372,500
Dec 10, 20242,497.502,537.502,476.002,520.002,520.005,317,000
Dec 9, 20242,489.502,502.002,439.002,490.002,490.004,523,100
Dec 6, 20242,425.002,488.502,373.002,470.002,470.006,482,700
Dec 5, 20242,479.002,504.002,423.002,448.002,448.004,323,900
Dec 4, 20242,462.002,489.002,404.502,429.002,429.004,267,000
Dec 3, 20242,500.002,520.002,435.502,451.002,451.007,485,600
Dec 2, 20242,437.502,488.002,406.502,479.002,479.005,615,200
Nov 29, 20242,419.002,458.002,366.002,414.502,414.505,178,000
Nov 28, 20242,310.002,494.502,294.002,450.002,450.0010,984,200
Nov 27, 20242,315.502,352.502,284.002,343.002,343.004,309,200
Nov 26, 20242,384.502,395.002,295.002,339.502,339.504,849,900
Nov 25, 20242,382.002,416.502,368.002,393.502,393.504,229,700
Nov 22, 20242,363.002,395.002,346.502,360.002,360.004,427,400
Nov 21, 20242,397.002,425.002,329.002,358.002,358.005,591,500
Nov 20, 20242,403.002,457.502,403.002,426.502,426.504,678,400
Nov 19, 20242,380.002,422.002,358.502,403.002,403.006,518,400
Nov 18, 20242,370.002,467.002,335.502,346.002,346.007,184,300
Nov 15, 20242,448.502,484.502,414.502,414.502,414.505,483,700
Nov 14, 20242,535.002,554.002,439.002,447.002,447.005,566,100
Nov 13, 20242,580.002,585.002,518.002,544.502,544.504,400,800
Nov 12, 20242,571.002,637.002,552.002,577.002,577.007,702,100
Nov 11, 20242,649.502,677.502,526.502,560.002,560.008,804,000
Nov 8, 20242,700.002,721.502,650.502,699.502,699.506,543,300
Nov 7, 20242,638.002,705.002,552.002,656.002,656.0010,151,800
Nov 6, 20242,490.002,605.002,470.002,602.002,602.0010,046,100
Nov 5, 20242,486.002,529.002,441.502,480.502,480.508,212,900
Nov 1, 20242,630.002,670.502,462.002,485.502,485.5019,619,600
Oct 31, 20242,946.502,961.002,877.002,922.002,922.006,705,400
Oct 30, 20242,890.502,963.002,877.002,949.502,949.5011,442,700
Oct 29, 20242,816.002,885.002,816.002,858.002,858.004,141,100
Oct 28, 20242,731.002,872.502,714.502,854.002,854.006,275,900
Oct 25, 20242,724.002,745.002,697.002,731.002,731.004,710,400
Oct 24, 20242,721.502,788.502,715.002,751.502,751.505,566,800
Oct 23, 20242,844.002,890.502,760.502,769.002,769.007,968,300
Oct 22, 20242,921.002,956.002,858.002,874.002,874.006,587,700
Oct 21, 20242,932.002,980.002,853.502,962.002,962.007,213,100
Oct 18, 20242,880.002,918.002,828.502,882.002,882.007,820,400
Oct 17, 20242,839.502,880.002,800.502,826.002,826.005,567,400
Oct 16, 20242,826.002,874.502,792.002,868.502,868.507,015,000
Oct 15, 20242,850.003,017.002,850.002,976.002,976.009,322,700
Oct 11, 20242,834.002,849.502,792.502,803.502,803.503,943,800
Oct 10, 20242,916.002,916.002,827.502,830.502,830.504,926,200
Oct 9, 20242,870.002,880.502,832.502,868.002,868.005,178,600
Oct 8, 20242,856.002,863.002,791.502,828.002,828.004,438,200
Oct 7, 20242,969.003,000.002,867.502,868.002,868.005,369,600
Oct 4, 20242,908.002,923.002,866.002,884.002,884.003,867,100
Oct 3, 20242,871.002,918.502,860.002,903.502,903.505,886,300
Oct 2, 20242,820.002,844.502,771.002,787.502,787.506,379,900
Oct 1, 20242,883.502,961.502,876.002,913.002,913.007,449,600
Sep 30, 20242,911.002,985.002,835.002,836.002,836.009,011,100
Sep 27, 2024 25.00 Dividend
Sep 27, 20243,069.003,108.002,985.003,098.003,098.009,295,800
Sep 26, 20242,929.003,027.002,917.503,017.002,992.007,815,400
Sep 25, 20242,880.002,915.002,825.002,879.002,855.147,294,300
Sep 24, 20242,980.003,004.002,853.002,888.502,864.568,152,900
Sep 20, 20242,881.502,982.002,879.002,956.002,931.519,351,100
Sep 19, 20242,780.002,839.002,758.002,805.002,781.768,373,600
Sep 18, 20242,830.002,830.002,732.002,738.502,715.817,274,000
Sep 17, 20242,833.502,868.502,743.502,781.002,757.967,030,300
Sep 13, 20242,884.502,998.502,874.502,883.502,859.6110,451,000
Sep 12, 20242,864.002,925.502,822.002,883.002,859.118,047,600
Sep 11, 20242,735.002,826.502,697.002,740.002,717.308,892,300
Sep 10, 20242,738.502,814.502,690.002,755.002,732.177,775,400
Sep 9, 20242,602.002,735.502,592.002,727.502,704.909,332,900
Sep 6, 20242,839.002,872.002,770.502,802.002,778.786,678,300
Sep 5, 20242,807.002,869.002,771.502,797.502,774.328,664,200
Sep 4, 20242,920.002,923.002,812.002,837.502,813.9913,333,200
Sep 3, 20243,198.003,203.003,073.003,122.003,096.135,798,500
Sep 2, 20243,310.003,338.003,185.003,185.003,158.615,569,200
Aug 30, 20243,148.003,238.003,137.003,233.003,206.216,499,400
Aug 29, 20243,080.003,174.003,055.003,142.003,115.965,053,400
Aug 28, 20243,147.003,187.003,128.003,178.003,151.674,400,100
Aug 27, 20243,073.003,162.003,073.003,147.003,120.924,905,000
Aug 26, 20243,119.003,135.003,081.003,110.003,084.234,604,000
Aug 23, 20243,169.003,194.003,110.003,157.003,130.846,422,300
Aug 22, 20243,242.003,309.003,202.003,214.003,187.378,001,800
Aug 21, 20243,177.003,262.003,164.003,223.003,196.297,562,200
Aug 20, 20243,239.003,282.003,208.003,252.003,225.058,061,500
Aug 19, 20243,247.003,288.003,146.003,186.003,159.6011,737,900
Aug 16, 20243,244.003,314.003,148.003,301.003,273.6518,736,900
Aug 15, 20242,911.503,170.002,892.003,152.003,125.8818,859,500
Aug 14, 20242,828.002,947.502,791.502,922.002,897.7918,259,700
Aug 13, 20242,669.502,775.502,664.002,749.002,726.2210,260,900
Aug 9, 20242,693.002,730.002,520.502,590.002,568.5414,923,800
Aug 8, 20242,666.002,718.502,607.502,626.002,604.2412,644,400
Aug 7, 20242,477.002,834.002,462.502,766.002,743.0819,565,200
Aug 6, 20242,610.502,658.502,466.502,561.002,539.7818,930,100
Aug 5, 20242,460.502,595.002,310.502,310.502,291.3518,295,100
Aug 2, 20242,981.502,983.502,773.002,810.502,787.2112,804,100
Aug 1, 20243,218.003,349.003,071.003,222.003,195.3025,418,100
Jul 31, 20242,920.003,111.002,913.503,078.003,052.4911,660,800
Jul 30, 20243,060.003,062.002,962.003,026.003,000.9310,421,700
Jul 29, 20243,070.003,095.003,032.003,091.003,065.396,913,600
Jul 26, 20243,072.003,082.003,003.003,005.002,980.107,872,800
Jul 25, 20243,080.003,135.002,998.503,072.003,046.5415,122,000
Jul 24, 20243,212.003,251.003,168.003,207.003,180.439,617,300
Jul 23, 20243,337.003,348.003,210.003,252.003,225.059,040,700
Jul 22, 20243,369.003,410.003,236.003,241.003,214.1411,208,000
Jul 19, 20243,501.003,553.003,429.003,435.003,406.5410,156,300
Jul 18, 20243,600.003,664.003,505.003,509.003,479.9212,231,000
Jul 17, 20243,898.003,914.003,800.003,811.003,779.429,914,800
Jul 16, 20243,890.003,928.003,812.003,907.003,874.638,371,100
Jul 12, 20243,901.003,986.003,870.003,886.003,853.8012,959,900
Jul 11, 20243,862.004,049.003,833.004,024.003,990.6619,397,300
Jul 10, 20243,827.003,850.003,721.003,811.003,779.429,240,900
Jul 9, 20243,914.003,925.003,814.003,852.003,820.0811,361,700
Jul 8, 20243,948.003,949.003,877.003,914.003,881.577,364,500
Jul 5, 20243,840.003,964.003,837.003,921.003,888.5110,891,500
Jul 4, 20243,890.003,973.003,861.003,861.003,829.0111,183,100
Jul 3, 20243,800.003,837.003,743.003,837.003,805.219,708,000
Jul 2, 20243,825.003,839.003,703.003,780.003,748.6815,044,600
Jul 1, 20243,848.003,959.003,840.003,849.003,817.1113,925,700
Jun 28, 20243,827.003,885.003,795.003,809.003,777.448,724,400
Jun 27, 20243,820.003,900.003,791.003,803.003,771.4910,796,600
Jun 26, 20243,930.003,947.003,791.003,850.003,818.1014,871,500
Jun 25, 20243,815.003,871.003,788.003,871.003,838.928,358,600
Jun 24, 20243,810.003,925.003,788.003,851.003,819.0911,922,300
Jun 21, 20243,805.003,889.003,775.003,816.003,784.3810,541,300
Jun 20, 20243,807.003,867.003,784.003,861.003,829.0114,126,800
Jun 19, 20243,963.003,964.003,818.003,818.003,786.3613,325,900
Jun 18, 20244,066.004,084.003,927.003,933.003,900.4112,242,000
Jun 17, 20244,123.004,140.004,005.004,030.003,996.6110,523,000
Jun 14, 20244,126.004,216.004,100.004,167.004,132.4710,467,200
Jun 13, 20244,245.004,270.004,111.004,114.004,079.9113,305,300
Jun 12, 20244,200.004,310.004,193.004,216.004,181.0611,190,000
Jun 11, 20244,268.004,315.004,227.004,238.004,202.8811,748,300
Jun 10, 20244,126.004,331.004,116.004,257.004,221.7318,605,100
Jun 7, 20244,112.004,159.004,051.004,122.004,087.8415,326,300
Jun 6, 20244,345.004,386.004,110.004,131.004,096.7720,962,600
Jun 5, 20244,292.004,334.004,203.004,205.004,170.1616,972,300
Jun 4, 20244,340.004,391.004,303.004,313.004,277.2614,439,100
Jun 3, 20244,535.004,546.004,320.004,345.004,309.0024,773,700
May 31, 20244,381.004,587.004,348.004,578.004,540.0626,773,600
May 30, 20244,401.004,473.004,278.004,425.004,388.3328,724,100
May 29, 20244,685.004,737.004,470.004,473.004,435.9427,046,900
May 28, 20244,524.004,677.004,515.004,645.004,606.5129,482,900
May 27, 20244,322.004,571.004,298.004,553.004,515.2731,955,600
May 24, 20244,475.004,481.004,275.004,294.004,258.4225,998,800
May 23, 20244,554.004,614.004,442.004,580.004,542.0535,744,400
May 22, 20244,405.004,421.004,256.004,414.004,377.4223,319,400
May 21, 20244,576.004,620.004,428.004,432.004,395.2723,736,700
May 20, 20244,310.004,700.004,308.004,600.004,561.8841,301,400
May 17, 20244,411.004,461.004,303.004,314.004,278.2515,939,000
May 16, 20244,572.004,573.004,430.004,430.004,393.2920,738,600
May 15, 20244,469.004,546.004,440.004,478.004,440.8919,114,600
May 14, 20244,486.004,570.004,360.004,409.004,372.4721,821,200
May 13, 20244,406.004,529.004,390.004,512.004,474.6119,651,700
May 10, 20244,495.004,546.004,391.004,440.004,403.2124,209,500
May 9, 20244,662.004,703.004,477.004,483.004,445.8527,280,700
May 8, 20244,690.004,849.004,675.004,700.004,661.0532,610,800
May 7, 20244,794.004,797.004,615.004,709.004,669.9833,250,200
May 2, 20244,616.004,769.004,558.004,707.004,668.0038,226,900
May 1, 20244,621.004,795.004,542.004,682.004,643.2050,659,600
Apr 30, 20244,242.004,699.004,077.004,691.004,652.1376,935,900
Apr 26, 20244,064.004,349.004,030.004,307.004,271.3137,913,100
Apr 25, 20244,050.004,051.003,946.003,994.003,960.9018,320,200
Apr 24, 20244,094.004,143.003,973.004,125.004,090.8231,866,500
Apr 23, 20244,223.004,249.003,864.003,955.003,922.2344,782,700
Apr 22, 20244,090.004,146.003,935.004,108.004,073.9633,076,400
Apr 19, 20244,373.004,410.004,023.004,214.004,179.0841,955,500
Apr 18, 20244,371.004,613.004,351.004,513.004,475.6034,246,900
Apr 17, 20244,682.004,729.004,506.004,511.004,473.6224,338,400
Apr 16, 20244,797.004,870.004,610.004,612.004,573.7831,190,100
Apr 15, 20245,050.005,109.004,878.004,927.004,886.1726,376,600
Apr 12, 20245,250.005,250.005,077.005,126.005,083.5226,442,400
Apr 11, 20244,910.005,174.004,823.005,165.005,122.2039,410,500
Apr 10, 20244,948.005,141.004,909.004,960.004,918.9037,394,400
Apr 9, 20244,883.005,059.004,812.004,968.004,926.8340,058,000
Apr 8, 20244,840.005,034.004,739.004,952.004,910.9754,668,300
Apr 5, 20244,669.004,684.004,302.004,620.004,581.7249,522,500
Apr 4, 20244,270.004,689.004,235.004,689.004,650.1548,919,800
Apr 3, 20243,957.004,071.003,881.003,989.003,955.9512,261,900
Apr 2, 20244,108.004,140.004,047.004,097.004,063.058,300,800
Apr 1, 20244,282.004,293.004,040.004,092.004,058.0916,215,300
Mar 29, 20244,172.004,249.004,115.004,229.004,193.9615,234,700
Mar 28, 2024 25.00 Dividend
Mar 28, 20244,233.004,277.004,082.004,102.004,068.0113,875,600
Mar 27, 20244,380.004,525.004,242.004,277.004,216.7723,259,100
Mar 26, 20244,130.004,409.004,080.004,401.004,339.0219,402,800
Mar 25, 20244,085.004,250.004,065.004,184.004,125.0824,263,900
Mar 22, 20244,000.004,147.003,950.004,034.003,977.1919,055,500
Mar 21, 20244,000.004,036.003,930.003,995.003,938.7416,457,100
Mar 19, 20243,835.003,957.003,811.003,937.003,881.5511,576,900
Mar 18, 20243,629.003,909.003,582.003,905.003,850.0113,108,200
Mar 15, 20243,576.003,659.003,528.003,611.003,560.158,086,600
Mar 14, 20243,677.003,690.003,501.003,613.003,562.1213,634,400
Mar 13, 20243,810.003,855.003,711.003,715.003,662.6810,074,300
Mar 12, 20243,580.003,810.003,570.003,717.003,664.6511,092,200
Mar 11, 20243,640.003,752.003,601.003,645.003,593.6713,304,100
Mar 8, 20243,964.004,159.003,836.003,836.003,781.9828,413,200
Mar 7, 20243,962.004,088.003,836.003,952.003,896.3421,589,400
Mar 6, 20243,913.003,962.003,885.003,942.003,886.4812,321,000
Mar 5, 20244,049.004,063.003,889.004,000.003,943.6724,946,200
Mar 4, 20243,899.004,035.003,878.003,979.003,922.9618,936,500

Related Tickers

301013.SZ Shenzhen Lihexing Co.,Ltd.
19.05
+10.95%
 
600580.SS Wolong Electric Group Co.,Ltd.
25.71
+0.90%
 
300001.SZ Qingdao TGOOD Electric Co., Ltd.
24.58
-0.41%
 
688777.SS Supcon Technology Co.,Ltd
54.88
+0.70%
 
300548.SZ Broadex Technologies Co., Ltd.
42.31
+0.05%
 
ENY.MI Energy S.p.A.
0.9520
-4.23%
 
300014.SZ EVE Energy Co., Ltd.
49.25
-3.43%
 
6506.T YASKAWA Electric Corporation
4,042.00
-0.44%
 
300124.SZ Shenzhen Inovance Technology Co.,Ltd
74.07
+2.29%
 
300870.SZ Shenzhen Honor Electronic Co., Ltd.
129.99
-0.39%