Socionext

6526
🏛️ japan →
2,816.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,795.50 2,803.00 2,776.50 2,798.00 716.3K
09:05 2,797.50 2,822.00 2,793.50 2,816.00 511.2K
09:10 2,816.00 2,834.50 2,810.00 2,812.00 601.7K
09:15 2,810.50 2,847.00 2,806.50 2,846.50 660.4K
09:20 2,847.00 2,859.00 2,835.50 2,858.50 811.5K
09:25 2,860.00 2,876.00 2,860.00 2,875.00 862.5K
09:30 2,876.00 2,885.00 2,863.00 2,869.00 712.0K
09:35 2,869.50 2,869.50 2,851.00 2,861.50 377.6K
09:40 2,862.00 2,862.50 2,851.00 2,852.50 243.1K
09:45 2,853.00 2,869.00 2,852.50 2,868.00 334.8K
09:50 2,866.50 2,874.50 2,861.00 2,865.00 439.0K
09:55 2,865.50 2,872.00 2,861.00 2,868.00 255.1K
10:00 2,868.00 2,880.00 2,867.00 2,875.00 302.2K
10:05 2,874.50 2,879.50 2,861.00 2,865.00 273.1K
10:10 2,865.00 2,871.50 2,860.50 2,864.00 161.5K
10:15 2,864.00 2,875.00 2,860.50 2,875.00 165.6K
10:20 2,875.00 2,879.00 2,870.50 2,872.50 152.2K
10:25 2,872.00 2,879.00 2,869.50 2,878.00 143.5K
10:30 2,878.00 2,878.50 2,873.00 2,874.00 101.1K
10:35 2,872.00 2,878.50 2,872.00 2,875.50 101.9K
10:40 2,874.00 2,878.00 2,864.00 2,867.00 182.1K
10:45 2,867.50 2,880.00 2,867.50 2,877.50 188.0K
10:50 2,877.50 2,884.50 2,876.50 2,881.00 177.2K
10:55 2,881.50 2,882.00 2,874.50 2,876.50 123.0K
11:00 2,876.00 2,886.00 2,875.00 2,885.50 157.6K
11:05 2,885.00 2,895.50 2,885.00 2,892.50 292.8K
11:10 2,892.50 2,900.50 2,890.00 2,897.50 305.3K
11:15 2,898.00 2,902.00 2,897.00 2,900.00 140.3K
11:20 2,901.00 2,901.00 2,893.00 2,899.00 154.6K
11:25 2,898.50 2,900.00 2,891.00 2,891.00 121.5K
11:30 2,891.50 2,891.50 2,891.50 2,891.50 12.6K
12:30 2,887.00 2,903.50 2,882.50 2,903.00 474.6K
12:35 2,900.00 2,908.00 2,899.00 2,903.50 293.7K
12:40 2,905.00 2,909.00 2,900.50 2,900.50 224.0K
12:45 2,900.50 2,907.50 2,897.50 2,900.00 243.9K
12:50 2,900.00 2,902.00 2,895.00 2,900.50 209.4K
12:55 2,900.50 2,904.00 2,896.50 2,902.00 123.5K
13:00 2,902.00 2,915.00 2,900.50 2,915.00 361.5K
13:05 2,914.00 2,924.00 2,909.00 2,924.00 288.8K
13:10 2,927.50 2,940.50 2,927.50 2,939.00 550.3K
13:15 2,938.00 2,957.00 2,938.00 2,951.50 802.8K
13:20 2,950.50 2,952.50 2,936.50 2,942.50 529.6K
13:25 2,942.00 2,969.00 2,938.50 2,968.50 758.5K
13:30 2,968.00 2,985.00 2,966.50 2,984.50 849.9K
13:35 2,983.50 2,986.00 2,975.00 2,977.50 546.8K
13:40 2,977.00 2,978.50 2,974.00 2,975.50 313.5K
13:45 2,976.00 2,982.50 2,964.00 2,965.00 427.9K
13:50 2,965.50 2,976.00 2,959.00 2,968.50 422.2K
13:55 2,969.00 2,969.50 2,958.00 2,960.50 257.5K
14:00 2,961.00 2,974.00 2,961.00 2,971.00 302.7K
14:05 2,971.50 2,975.00 2,966.50 2,973.50 214.3K
14:10 2,972.50 2,979.50 2,972.50 2,974.50 235.5K
14:15 2,975.00 2,980.00 2,972.00 2,974.50 179.9K
14:20 2,974.50 2,974.50 2,967.00 2,968.50 150.4K
14:25 2,968.50 2,971.00 2,957.50 2,962.50 239.3K
14:30 2,962.50 2,967.00 2,961.50 2,964.00 147.3K
14:35 2,963.00 2,971.00 2,961.00 2,964.50 152.5K
14:40 2,964.00 2,969.50 2,961.50 2,969.00 129.2K
14:45 2,969.00 2,969.00 2,963.00 2,964.50 115.7K
14:50 2,967.50 2,968.00 2,963.00 2,966.50 97.6K
14:55 2,967.50 2,969.50 2,963.00 2,966.50 162.9K
15:00 2,966.50 2,966.50 2,959.00 2,961.00 184.8K
15:05 2,962.00 2,962.50 2,952.50 2,958.50 274.2K
15:10 2,959.00 2,959.50 2,951.50 2,952.00 182.1K
15:15 2,951.50 2,956.50 2,942.00 2,949.00 501.5K
15:20 2,948.00 2,959.50 2,946.00 2,953.00 346.4K
15:30 2,957.50 2,957.50 2,957.50 2,957.50 668.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available