Tokyo - Delayed Quote
JPY
Sonocom Co.,Ltd. (7902.T)
985.00
-10.00
(-1.01%)
At close: 3:19:51 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
990.00
993.00
980.00
985.00
985.00
2,500
Nov 6, 2026
966.00
996.00
940.00
995.00
995.00
5,900
Nov 5, 2026
1,012.00
1,012.00
991.00
995.00
995.00
3,300
Nov 4, 2026
1,015.00
1,034.00
994.00
997.00
997.00
6,800
Nov 2, 2026
1,020.00
1,026.00
1,012.00
1,015.00
1,015.00
4,700
Oct 30, 2026
1,052.00
1,052.00
1,046.00
1,050.00
1,050.00
2,900
Oct 29, 2026
1,049.00
1,049.00
1,047.00
1,047.00
1,047.00
500
Oct 28, 2026
1,068.00
1,068.00
1,045.00
1,046.00
1,046.00
600
Oct 27, 2026
1,051.00
1,051.00
1,041.00
1,050.00
1,050.00
1,800
Oct 26, 2026
1,060.00
1,060.00
1,051.00
1,051.00
1,051.00
1,200
Oct 23, 2026
1,064.00
1,079.00
1,060.00
1,060.00
1,060.00
600
Oct 22, 2026
1,073.00
1,081.00
1,070.00
1,070.00
1,070.00
1,300
Oct 21, 2026
1,072.00
1,101.00
1,071.00
1,080.00
1,080.00
2,600
Oct 20, 2026
1,079.00
1,079.00
1,076.00
1,076.00
1,076.00
1,500
Oct 19, 2026
1,086.00
1,086.00
1,075.00
1,085.00
1,085.00
800
Oct 16, 2026
1,071.00
1,096.00
1,071.00
1,086.00
1,086.00
1,800
Oct 15, 2026
1,095.00
1,095.00
1,070.00
1,070.00
1,070.00
4,100
Oct 14, 2026
1,110.00
1,110.00
1,095.00
1,095.00
1,095.00
900
Oct 13, 2026
1,100.00
1,106.00
1,100.00
1,106.00
1,106.00
600
Oct 9, 2026
1,120.00
1,120.00
1,100.00
1,100.00
1,100.00
500
Oct 8, 2026
1,110.00
1,124.00
1,095.00
1,124.00
1,124.00
2,900
Oct 7, 2026
1,110.00
1,116.00
1,110.00
1,116.00
1,116.00
1,200
Oct 6, 2026
1,110.00
1,110.00
1,105.00
1,110.00
1,110.00
900
Oct 5, 2026
1,120.00
1,120.00
1,109.00
1,110.00
1,110.00
500
Oct 2, 2026
1,124.00
1,127.00
1,120.00
1,120.00
1,120.00
500
Oct 1, 2026
1,103.00
1,134.00
1,103.00
1,131.00
1,131.00
2,000
Sep 30, 2026
1,100.00
1,107.00
1,100.00
1,107.00
1,107.00
700
Sep 29, 2026
1,112.00
1,112.00
1,101.00
1,102.00
1,102.00
900
Sep 28, 2026
1,130.00
1,134.00
1,119.00
1,134.00
1,134.00
500
Sep 25, 2026
1,117.00
1,130.00
1,117.00
1,130.00
1,130.00
700
Sep 24, 2026
1,095.00
1,129.00
1,095.00
1,124.00
1,124.00
2,700
Sep 18, 2026
1,093.00
1,095.00
1,093.00
1,095.00
1,095.00
700
Sep 17, 2026
1,092.00
1,102.00
1,092.00
1,095.00
1,095.00
7,800
Sep 16, 2026
1,089.00
1,089.00
1,089.00
1,089.00
1,089.00
500
Sep 15, 2026
1,088.00
1,088.00
1,088.00
1,088.00
1,088.00
400
Sep 14, 2026
1,087.00
1,087.00
1,087.00
1,087.00
1,087.00
1,700
Sep 11, 2026
1,100.00
1,100.00
1,087.00
1,091.00
1,091.00
2,000
Sep 10, 2026
1,117.00
1,124.00
1,101.00
1,112.00
1,112.00
800
Sep 9, 2026
1,117.00
1,118.00
1,117.00
1,117.00
1,117.00
300
Sep 8, 2026
1,128.00
1,128.00
1,119.00
1,125.00
1,125.00
600
Sep 7, 2026
1,130.00
1,130.00
1,123.00
1,123.00
1,123.00
1,500
Sep 4, 2026
1,123.00
1,130.00
1,123.00
1,130.00
1,130.00
300
Sep 3, 2026
1,130.00
1,130.00
1,121.00
1,126.00
1,126.00
1,100
Sep 2, 2026
1,119.00
1,126.00
1,119.00
1,126.00
1,126.00
700
Sep 1, 2026
1,130.00
1,130.00
1,119.00
1,119.00
1,119.00
500
Aug 31, 2026
1,128.00
1,135.00
1,123.00
1,132.00
1,132.00
4,600
Aug 28, 2026
1,128.00
1,128.00
1,127.00
1,128.00
1,128.00
2,100
Aug 27, 2026
1,122.00
1,139.00
1,122.00
1,136.00
1,136.00
4,800
Aug 26, 2026
1,107.00
1,122.00
1,098.00
1,121.00
1,121.00
3,000
Aug 25, 2026
1,098.00
1,101.00
1,098.00
1,101.00
1,101.00
300
Aug 24, 2026
1,093.00
1,098.00
1,093.00
1,098.00
1,098.00
1,500
Aug 21, 2026
1,080.00
1,100.00
1,080.00
1,100.00
1,100.00
2,400
Aug 20, 2026
1,074.00
1,098.00
1,074.00
1,080.00
1,080.00
700
Aug 19, 2026
1,101.00
1,123.00
1,068.00
1,074.00
1,074.00
2,700
Aug 18, 2026
1,121.00
1,125.00
1,115.00
1,115.00
1,115.00
1,400
Aug 17, 2026
1,093.00
1,109.00
1,093.00
1,109.00
1,109.00
1,400
Aug 14, 2026
1,085.00
1,111.00
1,085.00
1,093.00
1,093.00
1,400
Aug 13, 2026
1,084.00
1,097.00
1,080.00
1,085.00
1,085.00
2,100
Aug 12, 2026
1,090.00
1,121.00
1,072.00
1,080.00
1,080.00
6,500
Aug 10, 2026
1,140.00
1,140.00
1,110.00
1,120.00
1,120.00
3,800
Aug 7, 2026
1,119.00
1,140.00
1,119.00
1,140.00
1,140.00
700
Aug 6, 2026
1,131.00
1,150.00
1,131.00
1,131.00
1,131.00
500
Aug 5, 2026
1,131.00
1,131.00
1,131.00
1,131.00
1,131.00
300
Aug 4, 2026
1,150.00
1,150.00
1,120.00
1,134.00
1,134.00
700
Aug 3, 2026
1,140.00
1,145.00
1,115.00
1,145.00
1,145.00
2,000
Jul 31, 2026
1,131.00
1,141.00
1,131.00
1,140.00
1,140.00
3,000
Jul 30, 2026
1,113.00
1,133.00
1,113.00
1,131.00
1,131.00
3,700
Jul 29, 2026
1,134.00
1,134.00
1,082.00
1,083.00
1,083.00
900
Jul 28, 2026
1,090.00
1,104.00
1,078.00
1,104.00
1,104.00
1,400
Jul 27, 2026
1,079.00
1,105.00
1,079.00
1,104.00
1,104.00
1,100
Jul 24, 2026
1,103.00
1,103.00
1,079.00
1,079.00
1,079.00
400
Jul 23, 2026
1,135.00
1,136.00
1,105.00
1,108.00
1,108.00
1,400
Jul 22, 2026
1,073.00
1,105.00
1,073.00
1,105.00
1,105.00
700
Jul 21, 2026
1,100.00
1,109.00
1,072.00
1,072.00
1,072.00
2,400
Jul 17, 2026
1,095.00
1,095.00
1,079.00
1,079.00
1,079.00
500
Jul 16, 2026
1,108.00
1,114.00
1,102.00
1,111.00
1,111.00
1,100
Jul 15, 2026
1,093.00
1,138.00
1,086.00
1,138.00
1,138.00
500
Jul 14, 2026
1,110.00
1,140.00
1,110.00
1,123.00
1,123.00
1,600
Jul 13, 2026
1,148.00
1,148.00
1,110.00
1,110.00
1,110.00
1,500
Jul 10, 2026
1,112.00
1,140.00
1,112.00
1,140.00
1,140.00
500
Jul 9, 2026
1,101.00
1,110.00
1,101.00
1,110.00
1,110.00
300
Jul 8, 2026
1,111.00
1,130.00
1,100.00
1,130.00
1,130.00
1,700
Jul 7, 2026
1,085.00
1,100.00
1,085.00
1,100.00
1,100.00
1,000
Jul 6, 2026
1,081.00
1,130.00
1,081.00
1,085.00
1,085.00
5,800
Jul 3, 2026
1,050.00
1,076.00
1,050.00
1,072.00
1,072.00
500
Jul 2, 2026
1,047.00
1,051.00
1,047.00
1,051.00
1,051.00
1,000
Jul 1, 2026
1,050.00
1,050.00
1,034.00
1,046.00
1,046.00
1,700
Jun 30, 2026
1,110.00
1,110.00
1,050.00
1,050.00
1,050.00
1,800
Jun 29, 2026
1,080.00
1,110.00
1,080.00
1,110.00
1,110.00
700
Jun 26, 2026
1,110.00
1,115.00
1,070.00
1,070.00
1,070.00
2,600
Jun 25, 2026
1,070.00
1,111.00
1,070.00
1,110.00
1,110.00
1,600
Jun 24, 2026
1,065.00
1,065.00
1,059.00
1,059.00
1,059.00
700
Jun 23, 2026
1,072.00
1,078.00
1,070.00
1,071.00
1,071.00
1,100
Jun 22, 2026
1,073.00
1,085.00
1,073.00
1,085.00
1,085.00
1,300
Jun 19, 2026
1,110.00
1,110.00
1,071.00
1,072.00
1,072.00
1,800
Jun 18, 2026
1,074.00
1,110.00
1,074.00
1,110.00
1,110.00
3,900
Jun 17, 2026
1,055.00
1,074.00
1,044.00
1,074.00
1,074.00
2,000
Jun 16, 2026
1,036.00
1,050.00
1,033.00
1,050.00
1,050.00
3,200
Jun 15, 2026
1,009.00
1,036.00
1,000.00
1,036.00
1,036.00
3,400
Jun 12, 2026
1,000.00
1,014.00
986.00
996.00
996.00
1,300
Jun 11, 2026
1,010.00
1,010.00
990.00
992.00
992.00
2,500
Jun 10, 2026
1,016.00
1,016.00
999.00
1,010.00
1,010.00
1,200
Jun 9, 2026
1,011.00
1,012.00
1,002.00
1,011.00
1,011.00
1,000
Jun 8, 2026
986.00
1,019.00
986.00
999.00
999.00
2,300
Jun 5, 2026
1,021.00
1,021.00
969.00
1,016.00
1,016.00
11,400
Jun 4, 2026
1,012.00
1,048.00
1,012.00
1,026.00
1,026.00
2,000
Jun 3, 2026
1,051.00
1,070.00
1,040.00
1,042.00
1,042.00
2,100
Jun 2, 2026
1,045.00
1,080.00
1,020.00
1,071.00
1,071.00
11,100
Jun 1, 2026
1,003.00
1,084.00
1,003.00
1,075.00
1,075.00
7,400
May 29, 2026
990.00
1,037.00
990.00
1,001.00
1,001.00
21,700
May 28, 2026
1,063.00
1,063.00
981.00
993.00
993.00
11,100
May 27, 2026
1,050.00
1,087.00
1,041.00
1,060.00
1,060.00
4,100
May 26, 2026
1,076.00
1,098.00
1,062.00
1,065.00
1,065.00
2,400
May 25, 2026
1,144.00
1,144.00
1,076.00
1,082.00
1,082.00
4,700
May 22, 2026
1,165.00
1,190.00
1,155.00
1,155.00
1,155.00
900
May 21, 2026
1,161.00
1,200.00
1,155.00
1,173.00
1,173.00
1,400
May 20, 2026
1,171.00
1,189.00
1,154.00
1,189.00
1,189.00
1,400
May 19, 2026
1,155.00
1,201.00
1,155.00
1,201.00
1,201.00
1,300
May 18, 2026
1,189.00
1,189.00
1,129.00
1,155.00
1,155.00
3,700
May 15, 2026
1,253.00
1,260.00
1,238.00
1,238.00
1,238.00
1,600
May 14, 2026
1,283.00
1,330.00
1,270.00
1,282.00
1,282.00
4,200
May 13, 2026
1,329.00
1,329.00
1,271.00
1,304.00
1,304.00
1,600
May 12, 2026
1,395.00
1,395.00
1,312.00
1,359.00
1,359.00
5,900
May 11, 2026
1,336.00
1,414.00
1,336.00
1,383.00
1,383.00
10,200
May 8, 2026
1,258.00
1,310.00
1,258.00
1,310.00
1,310.00
3,100
May 7, 2026
1,202.00
1,258.00
1,201.00
1,258.00
1,258.00
7,900
May 1, 2026
1,194.00
1,222.00
1,194.00
1,200.00
1,200.00
3,000
Apr 30, 2026
1,159.00
1,185.00
1,153.00
1,185.00
1,185.00
2,200
Apr 28, 2026
1,143.00
1,178.00
1,143.00
1,175.00
1,175.00
3,200
Apr 27, 2026
1,140.00
1,173.00
1,140.00
1,173.00
1,173.00
1,600
Apr 24, 2026
1,147.00
1,150.00
1,140.00
1,140.00
1,140.00
1,100
Apr 23, 2026
1,160.00
1,160.00
1,159.00
1,159.00
1,159.00
600
Apr 22, 2026
1,138.00
1,164.00
1,138.00
1,141.00
1,141.00
2,000
Apr 21, 2026
1,144.00
1,150.00
1,140.00
1,140.00
1,140.00
400
Apr 20, 2026
1,145.00
1,150.00
1,140.00
1,150.00
1,150.00
2,200
Apr 17, 2026
1,141.00
1,159.00
1,141.00
1,141.00
1,141.00
3,000
Apr 16, 2026
1,169.00
1,175.00
1,158.00
1,159.00
1,159.00
1,100
Apr 15, 2026
1,160.00
1,168.00
1,160.00
1,160.00
1,160.00
1,700
Apr 14, 2026
1,157.00
1,164.00
1,142.00
1,158.00
1,158.00
1,900
Apr 13, 2026
1,193.00
1,193.00
1,141.00
1,141.00
1,141.00
7,500
Apr 10, 2026
1,111.00
1,260.00
1,100.00
1,200.00
1,200.00
14,100
Apr 9, 2026
1,100.00
1,116.00
1,093.00
1,093.00
1,093.00
1,100
Apr 8, 2026
1,087.00
1,100.00
1,081.00
1,100.00
1,100.00
700
Apr 7, 2026
1,046.00
1,077.00
1,045.00
1,063.00
1,063.00
1,600
Apr 6, 2026
1,043.00
1,091.00
1,031.00
1,052.00
1,052.00
4,200
Apr 3, 2026
1,052.00
1,103.00
1,049.00
1,073.00
1,073.00
4,000
Apr 2, 2026
1,072.00
1,072.00
1,061.00
1,061.00
1,061.00
1,300
Apr 1, 2026
1,116.00
1,116.00
1,080.00
1,080.00
1,080.00
47,400
Mar 31, 2026
1,063.00
1,079.00
1,051.00
1,056.00
1,056.00
1,600
Mar 30, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,101.00
1,106.00
1,077.00
1,079.00
1,079.00
3,100
Mar 27, 2026
1,070.00
1,141.00
1,070.00
1,141.00
1,128.00
3,100
Mar 26, 2026
1,126.00
1,126.00
1,070.00
1,070.00
1,057.81
2,800
Mar 25, 2026
1,065.00
1,104.00
1,065.00
1,103.00
1,090.43
1,900
Mar 24, 2026
1,097.00
1,100.00
1,053.00
1,078.00
1,065.72
3,200
Mar 23, 2026
1,094.00
1,123.00
1,071.00
1,071.00
1,058.80
5,200
Mar 19, 2026
1,190.00
1,190.00
1,138.00
1,138.00
1,125.03
9,400
Mar 18, 2026
1,205.00
1,260.00
1,150.00
1,217.00
1,203.13
14,600
Mar 17, 2026
1,050.00
1,194.00
1,050.00
1,194.00
1,180.40
23,600
Mar 16, 2026
1,040.00
1,040.00
1,026.00
1,026.00
1,014.31
400
Mar 13, 2026
1,030.00
1,050.00
1,020.00
1,043.00
1,031.12
2,600
Mar 12, 2026
1,071.00
1,077.00
1,031.00
1,043.00
1,031.12
1,500
Mar 11, 2026
1,075.00
1,093.00
1,075.00
1,080.00
1,067.70
2,100
Mar 10, 2026
1,091.00
1,091.00
1,077.00
1,084.00
1,071.65
1,000
Mar 9, 2026
1,049.00
1,053.00
1,030.00
1,031.00
1,019.25
3,000
Mar 6, 2026
1,059.00
1,083.00
1,059.00
1,075.00
1,062.75
1,300
Mar 5, 2026
1,091.00
1,096.00
1,079.00
1,079.00
1,066.71
2,200
Mar 4, 2026
1,116.00
1,116.00
1,057.00
1,071.00
1,058.80
4,500
Mar 3, 2026
1,139.00
1,140.00
1,124.00
1,125.00
1,112.18
2,800
Mar 2, 2026
1,168.00
1,168.00
1,126.00
1,151.00
1,137.89
2,200
Feb 27, 2026
1,140.00
1,148.00
1,140.00
1,145.00
1,131.95
2,300
Feb 26, 2026
1,132.00
1,155.00
1,132.00
1,140.00
1,127.01
3,000
Feb 25, 2026
1,112.00
1,143.00
1,112.00
1,130.00
1,117.13
2,200
Feb 24, 2026
1,180.00
1,180.00
1,112.00
1,112.00
1,099.33
1,800
Feb 20, 2026
1,118.00
1,120.00
1,107.00
1,120.00
1,107.24
1,800
Feb 19, 2026
1,138.00
1,138.00
1,119.00
1,122.00
1,109.22
2,200
Feb 18, 2026
1,098.00
1,145.00
1,098.00
1,145.00
1,131.95
3,300
Feb 17, 2026
1,119.00
1,119.00
1,096.00
1,108.00
1,095.38
6,700
Feb 16, 2026
1,137.00
1,137.00
1,108.00
1,115.00
1,102.30
4,500
Feb 13, 2026
1,110.00
1,139.00
1,103.00
1,139.00
1,126.02
5,300
Feb 12, 2026
1,147.00
1,147.00
1,083.00
1,086.00
1,073.63
9,500
Feb 10, 2026
1,180.00
1,210.00
1,050.00
1,147.00
1,133.93
43,700
Feb 9, 2026
1,299.00
1,330.00
1,188.00
1,200.00
1,186.33
41,400
Feb 6, 2026
1,130.00
1,140.00
1,100.00
1,114.00
1,101.31
5,100
Feb 5, 2026
1,090.00
1,159.00
1,090.00
1,150.00
1,136.90
7,400
Feb 4, 2026
1,068.00
1,068.00
1,055.00
1,060.00
1,047.92
1,100
Feb 3, 2026
1,062.00
1,072.00
1,040.00
1,072.00
1,059.79
2,500
Feb 2, 2026
1,041.00
1,068.00
1,041.00
1,062.00
1,049.90
2,500
Jan 30, 2026
1,026.00
1,037.00
1,015.00
1,037.00
1,025.18
4,400
Jan 29, 2026
1,048.00
1,048.00
1,025.00
1,026.00
1,014.31
5,900
Jan 28, 2026
1,127.00
1,127.00
1,052.00
1,068.00
1,055.83
12,700
Jan 27, 2026
1,131.00
1,132.00
1,090.00
1,121.00
1,108.23
8,000
Jan 26, 2026
1,133.00
1,133.00
1,084.00
1,099.00
1,086.48
19,600
Jan 23, 2026
1,089.00
1,349.00
1,075.00
1,165.00
1,151.73
128,800
Jan 22, 2026
947.00
1,074.00
947.00
1,049.00
1,037.05
7,400
Jan 21, 2026
940.00
947.00
932.00
947.00
936.21
500
Jan 20, 2026
947.00
950.00
943.00
943.00
932.26
500
Jan 19, 2026
934.00
951.00
932.00
947.00
936.21
2,400
Jan 16, 2026
935.00
936.00
931.00
931.00
920.39
1,200
Jan 15, 2026
948.00
948.00
939.00
939.00
928.30
900
Jan 14, 2026
950.00
950.00
945.00
948.00
937.20
1,000
Jan 13, 2026
942.00
957.00
941.00
950.00
939.18
1,400
Jan 9, 2026
940.00
949.00
940.00
940.00
929.29
600
Jan 8, 2026
950.00
954.00
939.00
940.00
929.29
1,900
Jan 7, 2026
942.00
952.00
940.00
940.00
929.29
1,000
Jan 6, 2026
930.00
964.00
930.00
944.00
933.24
5,400
Jan 5, 2026
928.00
928.00
925.00
928.00
917.43
1,900
Dec 30, 2025
919.00
928.00
913.00
928.00
917.43
900
Dec 29, 2025
908.00
917.00
907.00
916.00
905.56
2,000
Dec 26, 2025
908.00
909.00
908.00
909.00
898.64
400
Dec 25, 2025
909.00
909.00
908.00
908.00
897.65
600
Dec 24, 2025
908.00
909.00
908.00
909.00
898.64
400
Dec 23, 2025
914.00
914.00
907.00
907.00
896.67
700
Dec 22, 2025
916.00
916.00
910.00
911.00
900.62
2,100
Dec 19, 2025
924.00
924.00
920.00
920.00
909.52
500
Dec 18, 2025
925.00
925.00
924.00
924.00
913.47
600
Dec 17, 2025
902.00
925.00
902.00
925.00
914.46
1,900
Dec 16, 2025
905.00
907.00
904.00
906.00
895.68
700
Dec 15, 2025
895.00
917.00
895.00
917.00
906.55
2,000
Dec 12, 2025
895.00
895.00
894.00
894.00
883.81
800
Dec 11, 2025
912.00
912.00
895.00
895.00
884.80
900
Dec 10, 2025
901.00
912.00
901.00
912.00
901.61
5,800
Dec 9, 2025
901.00
901.00
901.00
901.00
890.73
400
Dec 8, 2025
904.00
904.00
901.00
901.00
890.73
700
Dec 5, 2025
894.00
900.00
893.00
900.00
889.75
2,000
Dec 4, 2025
893.00
896.00
893.00
894.00
883.81
5,100
Dec 3, 2025
891.00
893.00
891.00
893.00
882.83
900
Dec 2, 2025
889.00
890.00
889.00
890.00
879.86
1,500
Dec 1, 2025
891.00
895.00
891.00
895.00
884.80
3,200
Nov 28, 2025
878.00
891.00
878.00
891.00
880.85
1,700
Nov 27, 2025
870.00
878.00
870.00
878.00
868.00
1,400
Nov 26, 2025
870.00
878.00
870.00
876.00
866.02
1,300
Nov 25, 2025
876.00
877.00
874.00
874.00
864.04
1,200
Nov 21, 2025
871.00
885.00
871.00
880.00
869.97
1,200
Nov 20, 2025
886.00
895.00
886.00
886.00
875.91
1,600
Nov 19, 2025
881.00
892.00
881.00
891.00
880.85
1,300
Nov 18, 2025
899.00
899.00
892.00
892.00
881.84
400
Nov 17, 2025
909.00
909.00
900.00
900.00
889.75
900
Nov 14, 2025
897.00
912.00
894.00
912.00
901.61
1,000
Nov 13, 2025
895.00
898.00
893.00
896.00
885.79
400
Nov 12, 2025
882.00
938.00
882.00
899.00
888.76
3,900
Nov 11, 2025
899.00
899.00
870.00
878.00
868.00
5,400
Nov 10, 2025
868.00
879.00
868.00
873.00
863.05
2,100
