Comparing Back to the side-by-side chart ↗
Socionext Inc. (6526.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -8.1% vs the 50-day and -15.4% vs the 200-day average, 47.8% below the 52-week high and +9.6% off the 52-week low; a death cross printed 32 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Socionext Inc. trades 8.1% below its 50-day and 15.4% below its 200-day moving average. (as of 2026-10-30)
Socionext designs custom system-on-chip semiconductors for other companies' products, covering areas such as automotive, networking, imaging and industrial equipment. It does not manufacture chips itself, relying on foundry partners to produce the silicon it designs.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6526.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1922.50 | 1926.50 | 1802.00 | 1824.00 | -7.06% | 7,633,700 |
| 2026-10-29 | 1915.00 | 1983.00 | 1862.50 | 1962.50 | -0.46% | 13,324,100 |
| 2026-10-28 | 1953.50 | 2002.00 | 1931.50 | 1971.50 | +4.06% | 8,327,500 |
| 2026-10-27 | 1932.00 | 1988.00 | 1894.50 | 1894.50 | +3.98% | 7,994,400 |
| 2026-10-26 | 1732.00 | 1839.50 | 1726.50 | 1822.00 | +3.79% | 7,474,800 |
| 2026-10-23 | 1720.50 | 1760.50 | 1663.50 | 1755.50 | -0.34% | 5,108,100 |
| 2026-10-22 | 1858.50 | 1885.00 | 1757.00 | 1761.50 | -5.22% | 6,477,900 |
| 2026-10-21 | 1863.50 | 1883.00 | 1840.00 | 1858.50 | +1.92% | 4,969,100 |
| 2026-10-20 | 1881.00 | 1891.00 | 1815.00 | 1823.50 | -2.77% | 4,105,200 |
| 2026-10-19 | 1840.00 | 1888.00 | 1822.50 | 1875.50 | -1.75% | 5,917,900 |
| 2026-10-16 | 1865.50 | 1922.50 | 1836.00 | 1909.00 | +4.57% | 5,346,400 |
| 2026-10-15 | 1899.00 | 1919.00 | 1814.00 | 1825.50 | -7.76% | 7,104,000 |
| 2026-10-14 | 1950.50 | 2029.50 | 1941.50 | 1979.00 | +0.76% | 5,069,800 |
| 2026-10-13 | 2023.50 | 2037.00 | 1949.50 | 1964.00 | -6.90% | 5,243,500 |
| 2026-10-09 | 2072.00 | 2121.50 | 2059.00 | 2109.50 | -1.43% | 4,358,200 |
| 2026-10-08 | 2211.50 | 2231.50 | 2140.00 | 2140.00 | -4.46% | 3,590,000 |
| 2026-10-07 | 2306.00 | 2334.00 | 2234.00 | 2240.00 | -0.88% | 4,342,200 |
| 2026-10-06 | 2242.50 | 2278.00 | 2226.50 | 2260.00 | +0.11% | 3,259,000 |
| 2026-10-05 | 2270.00 | 2308.00 | 2236.50 | 2257.50 | +1.83% | 5,006,900 |
| 2026-10-02 | 2180.50 | 2231.50 | 2164.50 | 2217.00 | +1.19% | 4,852,500 |
| 2026-10-01 | 2146.00 | 2208.00 | 2128.00 | 2191.00 | +4.46% | 5,204,800 |
| 2026-09-30 | 2128.50 | 2147.00 | 2074.00 | 2097.50 | -0.24% | 5,348,700 |
| 2026-09-29 | 2147.50 | 2152.50 | 2068.00 | 2102.50 | -1.22% | 6,378,300 |
| 2026-09-28 | 2254.00 | 2276.50 | 2113.00 | 2128.50 | -5.15% | 7,622,400 |
| 2026-09-25 | 2265.50 | 2295.00 | 2218.00 | 2244.00 | -2.43% | 8,422,200 |
| 2026-09-24 | 2098.00 | 2300.00 | 2092.50 | 2300.00 | +15.00% | 18,213,100 |
| 2026-09-18 | 1976.50 | 2020.50 | 1943.50 | 2000.00 | +1.78% | 8,137,900 |
| 2026-09-17 | 1949.00 | 2013.00 | 1912.50 | 1965.00 | +2.13% | 7,217,600 |
| 2026-09-16 | 1878.50 | 1930.00 | 1829.00 | 1924.00 | +1.64% | 5,834,600 |
| 2026-09-15 | 1819.50 | 1921.00 | 1816.50 | 1893.00 | +1.80% | 5,126,400 |
| 2026-09-14 | 1801.50 | 1867.00 | 1780.50 | 1859.50 | +1.36% | 4,308,200 |
| 2026-09-11 | 1815.00 | 1844.00 | 1788.00 | 1834.50 | -2.26% | 6,024,800 |
| 2026-09-10 | 1867.00 | 1881.00 | 1832.00 | 1877.00 | +0.54% | 6,140,300 |
| 2026-09-09 | 1925.00 | 1930.50 | 1863.50 | 1867.00 | -1.81% | 5,885,100 |
| 2026-09-08 | 2000.00 | 2014.00 | 1901.50 | 1901.50 | -4.76% | 4,493,300 |
| 2026-09-07 | 1993.00 | 2012.00 | 1962.50 | 1996.50 | +2.18% | 4,571,200 |
| 2026-09-04 | 1935.50 | 1986.00 | 1935.50 | 1954.00 | +1.14% | 3,974,100 |
| 2026-09-03 | 1948.50 | 2002.00 | 1930.50 | 1932.00 | -0.28% | 4,924,800 |
| 2026-09-02 | 1941.00 | 1952.00 | 1916.00 | 1937.50 | -2.93% | 4,203,200 |
| 2026-09-01 | 1975.00 | 2008.00 | 1945.00 | 1996.00 | -0.10% | 3,656,100 |
| 2026-08-31 | 1955.00 | 1998.00 | 1936.00 | 1998.00 | -0.35% | 5,901,600 |
| 2026-08-28 | 2075.00 | 2098.00 | 1991.50 | 2005.00 | -2.65% | 6,729,500 |
| 2026-08-27 | 2049.00 | 2102.00 | 2014.00 | 2059.50 | +2.77% | 8,119,500 |
| 2026-08-26 | 1989.50 | 2018.00 | 1941.50 | 2004.00 | +2.14% | 5,560,400 |
| 2026-08-25 | 1909.00 | 1971.00 | 1904.00 | 1962.00 | +1.90% | 5,265,800 |
| 2026-08-24 | 1950.00 | 1979.50 | 1909.00 | 1925.50 | -3.24% | 7,307,300 |
| 2026-08-21 | 1918.00 | 2043.00 | 1898.00 | 1990.00 | +2.90% | 9,450,700 |
| 2026-08-20 | 1910.00 | 1947.00 | 1882.50 | 1934.00 | +2.06% | 5,372,000 |
| 2026-08-19 | 1940.00 | 1951.00 | 1887.00 | 1895.00 | -6.14% | 7,485,800 |
| 2026-08-18 | 2131.50 | 2139.50 | 2019.00 | 2019.00 | -5.26% | 5,799,000 |
| 2026-08-17 | 2116.50 | 2147.00 | 2081.50 | 2131.00 | +0.59% | 5,806,500 |
| 2026-08-14 | 2051.00 | 2132.00 | 2039.00 | 2118.50 | +6.38% | 9,203,900 |
| 2026-08-13 | 1969.50 | 2036.00 | 1951.50 | 1991.50 | +1.43% | 10,755,500 |
| 2026-08-12 | 1970.00 | 1973.00 | 1922.00 | 1963.50 | -0.23% | 6,727,300 |
| 2026-08-10 | 2021.00 | 2021.00 | 1930.50 | 1968.00 | -0.66% | 6,004,600 |
| 2026-08-07 | 2039.00 | 2039.00 | 1937.00 | 1981.00 | -1.49% | 6,489,000 |
| 2026-08-06 | 2013.00 | 2064.00 | 1994.00 | 2011.00 | -3.78% | 6,764,600 |
| 2026-08-05 | 2105.00 | 2145.00 | 2057.00 | 2090.00 | +0.89% | 9,818,500 |
| 2026-08-04 | 2040.00 | 2099.50 | 2012.50 | 2071.50 | +2.12% | 8,584,800 |
| 2026-08-03 | 1922.00 | 2052.00 | 1887.00 | 2028.50 | +6.07% | 10,874,200 |
| 2026-07-31 | 2026.00 | 2085.00 | 1870.00 | 1912.50 | +1.00% | 15,431,200 |
| 2026-07-30 | 1853.00 | 2013.50 | 1815.50 | 1893.50 | -6.40% | 17,030,400 |
| 2026-07-29 | 2162.00 | 2197.50 | 1963.00 | 2023.00 | -5.86% | 10,795,800 |
| 2026-07-28 | 2301.00 | 2307.50 | 2139.00 | 2149.00 | -10.36% | 8,439,000 |
| 2026-07-27 | 2414.50 | 2447.50 | 2358.00 | 2397.50 | +0.21% | 6,039,300 |
| 2026-07-24 | 2453.00 | 2508.50 | 2369.00 | 2392.50 | -3.27% | 5,886,700 |
| 2026-07-23 | 2586.50 | 2648.50 | 2472.50 | 2473.50 | -0.52% | 6,871,700 |
| 2026-07-22 | 2522.50 | 2582.50 | 2435.50 | 2486.50 | +0.57% | 10,243,800 |
| 2026-07-21 | 2316.00 | 2492.00 | 2258.00 | 2472.50 | +9.11% | 8,457,300 |
| 2026-07-17 | 2400.00 | 2403.00 | 2215.00 | 2266.00 | -8.35% | 9,789,400 |
| 2026-07-16 | 2489.00 | 2525.00 | 2421.00 | 2472.50 | -3.87% | 7,734,700 |
| 2026-07-15 | 2600.00 | 2632.00 | 2484.00 | 2572.00 | -0.58% | 9,752,200 |
| 2026-07-14 | 2627.00 | 2698.50 | 2551.50 | 2587.00 | -3.36% | 9,070,700 |
| 2026-07-13 | 2792.00 | 2912.50 | 2651.00 | 2677.00 | -6.07% | 10,289,200 |
| 2026-07-10 | 2763.50 | 2937.50 | 2730.00 | 2850.00 | +7.00% | 12,771,900 |
| 2026-07-09 | 2642.50 | 2719.00 | 2630.00 | 2663.50 | +2.54% | 7,878,300 |
| 2026-07-08 | 2580.00 | 2683.00 | 2538.00 | 2597.50 | -1.72% | 7,981,400 |
| 2026-07-07 | 2660.00 | 2721.50 | 2595.00 | 2643.00 | -2.11% | 9,441,600 |
| 2026-07-06 | 2880.00 | 2935.00 | 2642.00 | 2700.00 | -6.05% | 11,531,400 |
| 2026-07-03 | 2667.50 | 2878.00 | 2588.50 | 2874.00 | +3.85% | 12,212,600 |
| 2026-07-02 | 2677.50 | 2857.50 | 2636.50 | 2767.50 | +1.77% | 17,865,700 |
| 2026-07-01 | 2585.00 | 2772.00 | 2569.50 | 2719.50 | +6.58% | 10,363,500 |
| 2026-06-30 | 2567.50 | 2579.00 | 2419.00 | 2551.50 | +1.35% | 7,723,500 |
| 2026-06-29 | 2552.50 | 2583.00 | 2402.50 | 2517.50 | -0.08% | 8,148,000 |
| 2026-06-26 | 2597.50 | 2632.00 | 2465.00 | 2519.50 | -6.60% | 8,872,200 |
| 2026-06-25 | 2711.00 | 2715.00 | 2553.50 | 2697.50 | +1.77% | 9,616,800 |
| 2026-06-24 | 2613.50 | 2789.00 | 2596.00 | 2650.50 | +1.36% | 10,973,500 |
| 2026-06-23 | 2721.00 | 2765.00 | 2601.50 | 2615.00 | -3.52% | 10,620,200 |
| 2026-06-22 | 2629.50 | 2734.00 | 2590.00 | 2710.50 | +3.06% | 11,472,400 |
| 2026-06-19 | 2682.00 | 2825.50 | 2630.00 | 2630.00 | +1.00% | 18,410,200 |
| 2026-06-18 | 2500.00 | 2763.50 | 2490.00 | 2604.00 | +5.00% | 14,269,200 |
| 2026-06-17 | 2350.00 | 2584.50 | 2340.50 | 2480.00 | +3.33% | 9,964,500 |
| 2026-06-16 | 2423.00 | 2491.00 | 2367.00 | 2400.00 | -0.17% | 7,430,800 |
| 2026-06-15 | 2349.00 | 2419.50 | 2226.00 | 2404.00 | +6.14% | 11,779,200 |
| 2026-06-12 | 2394.00 | 2409.50 | 2242.50 | 2265.00 | -1.26% | 7,330,500 |
| 2026-06-11 | 2185.50 | 2303.50 | 2152.00 | 2294.00 | -0.37% | 7,559,700 |
| 2026-06-10 | 2370.00 | 2421.00 | 2278.00 | 2302.50 | -5.73% | 8,261,900 |
| 2026-06-09 | 2512.00 | 2512.50 | 2350.00 | 2442.50 | -0.55% | 7,191,400 |
| 2026-06-08 | 2462.00 | 2528.00 | 2418.00 | 2456.00 | -10.05% | 9,310,700 |
| 2026-06-05 | 2800.00 | 2815.00 | 2652.00 | 2730.50 | -5.14% | 7,728,700 |
| 2026-06-04 | 2950.00 | 2984.50 | 2772.00 | 2878.50 | -4.69% | 9,823,000 |
| 2026-06-03 | 2994.50 | 3200.00 | 2957.00 | 3020.00 | +6.04% | 16,046,900 |
| 2026-06-02 | 2812.00 | 2880.50 | 2697.00 | 2848.00 | -0.49% | 8,582,400 |
| 2026-06-01 | 2626.50 | 2899.50 | 2615.00 | 2862.00 | +8.61% | 11,879,500 |
| 2026-05-29 | 2732.50 | 2733.00 | 2595.00 | 2635.00 | -1.13% | 7,214,100 |
| 2026-05-28 | 2759.50 | 2765.00 | 2612.00 | 2665.00 | -5.51% | 9,308,500 |
| 2026-05-27 | 2894.00 | 2894.00 | 2643.50 | 2820.50 | -0.83% | 14,887,800 |
| 2026-05-26 | 2896.00 | 2928.00 | 2785.00 | 2844.00 | -1.83% | 7,990,100 |
| 2026-05-25 | 2811.00 | 2946.00 | 2776.00 | 2897.00 | +6.37% | 14,348,100 |
| 2026-05-22 | 2737.00 | 2855.00 | 2680.00 | 2723.50 | +3.28% | 13,823,800 |
| 2026-05-21 | 2266.50 | 2674.00 | 2240.00 | 2637.00 | +18.97% | 21,823,100 |
| 2026-05-20 | 2256.00 | 2289.50 | 2162.00 | 2216.50 | -3.71% | 6,237,300 |
| 2026-05-19 | 2410.00 | 2450.00 | 2267.50 | 2302.00 | -3.74% | 8,039,100 |
| 2026-05-18 | 2480.00 | 2515.50 | 2360.50 | 2391.50 | -1.42% | 9,340,100 |
| 2026-05-15 | 2395.00 | 2555.00 | 2381.50 | 2426.00 | +5.71% | 19,064,500 |
| 2026-05-14 | 2236.00 | 2332.00 | 2193.00 | 2295.00 | +2.68% | 8,108,000 |
| 2026-05-13 | 2200.00 | 2275.50 | 2156.00 | 2235.00 | -1.32% | 7,793,400 |
| 2026-05-12 | 2393.00 | 2410.00 | 2242.50 | 2265.00 | -4.83% | 11,250,500 |
| 2026-05-11 | 2270.50 | 2401.50 | 2188.50 | 2380.00 | +7.99% | 16,067,100 |
| 2026-05-08 | 2054.50 | 2278.50 | 1982.00 | 2204.00 | +7.49% | 15,929,300 |
| 2026-05-07 | 2001.00 | 2077.50 | 1991.50 | 2050.50 | +6.38% | 12,593,500 |
| 2026-05-01 | 1832.00 | 1948.00 | 1812.00 | 1927.50 | +3.68% | 9,573,400 |
| 2026-04-30 | 1869.00 | 2013.00 | 1831.50 | 1859.00 | -7.49% | 18,203,100 |
| 2026-04-28 | 2065.00 | 2067.00 | 1983.00 | 2009.50 | -4.31% | 9,324,000 |
| 2026-04-27 | 2096.50 | 2131.00 | 2018.50 | 2100.00 | +2.61% | 9,847,400 |
| 2026-04-24 | 2065.50 | 2069.50 | 1996.00 | 2046.50 | +2.20% | 9,891,200 |
| 2026-04-23 | 1893.00 | 2145.50 | 1892.50 | 2002.50 | +7.09% | 26,203,700 |
| 2026-04-22 | 1850.50 | 1884.50 | 1806.50 | 1870.00 | -0.21% | 4,881,200 |
| 2026-04-21 | 1865.00 | 1893.00 | 1844.50 | 1874.00 | +1.71% | 3,870,900 |
| 2026-04-20 | 1819.00 | 1862.00 | 1795.50 | 1842.50 | +1.77% | 4,248,000 |
| 2026-04-17 | 1830.50 | 1851.50 | 1804.00 | 1810.50 | -2.35% | 4,506,800 |
| 2026-04-16 | 1869.00 | 1878.50 | 1837.50 | 1854.00 | +0.68% | 4,903,300 |
| 2026-04-15 | 1866.50 | 1869.00 | 1825.00 | 1841.50 | +0.63% | 5,341,100 |
| 2026-04-14 | 1827.00 | 1875.00 | 1813.00 | 1830.00 | +2.90% | 4,728,400 |
| 2026-04-13 | 1788.00 | 1814.00 | 1764.50 | 1778.50 | -1.25% | 3,260,000 |
| 2026-04-10 | 1828.50 | 1835.00 | 1785.00 | 1801.00 | -1.58% | 4,768,200 |
| 2026-04-09 | 1910.00 | 1910.00 | 1811.00 | 1830.00 | -5.23% | 6,738,500 |
| 2026-04-08 | 1944.50 | 1957.00 | 1906.00 | 1931.00 | +3.34% | 5,808,000 |
| 2026-04-07 | 1881.50 | 1920.00 | 1861.00 | 1868.50 | +0.11% | 4,198,400 |
| 2026-04-06 | 1874.00 | 1905.00 | 1860.50 | 1866.50 | +0.16% | 3,747,100 |
| 2026-04-03 | 1905.00 | 1912.00 | 1848.50 | 1863.50 | -0.69% | 5,230,500 |
| 2026-04-02 | 2002.50 | 2003.00 | 1856.50 | 1876.50 | -5.82% | 8,210,700 |
| 2026-04-01 | 1951.00 | 2044.00 | 1926.50 | 1992.50 | +6.61% | 8,387,100 |
| 2026-03-31 | 1878.00 | 1953.00 | 1858.00 | 1869.00 | -2.02% | 5,798,400 |
| 2026-03-30 | 1899.00 | 1920.00 | 1851.50 | 1907.50 | -6.36% | 7,581,800 |
| 2026-03-27 | 1987.00 | 2061.50 | 1936.50 | 2037.00 | +2.52% | 9,862,500 |
| 2026-03-26 | 1869.00 | 2095.00 | 1866.00 | 1987.00 | +6.48% | 17,225,200 |
| 2026-03-25 | 1814.00 | 1924.50 | 1808.50 | 1866.00 | +3.96% | 6,120,400 |
| 2026-03-24 | 1790.00 | 1806.50 | 1756.00 | 1795.00 | +2.87% | 3,503,400 |
| 2026-03-23 | 1700.00 | 1772.50 | 1695.50 | 1745.00 | +0.69% | 4,944,200 |
| 2026-03-19 | 1776.50 | 1781.50 | 1733.00 | 1733.00 | -4.33% | 3,602,000 |
| 2026-03-18 | 1782.00 | 1811.50 | 1762.50 | 1811.50 | +1.97% | 3,291,200 |
| 2026-03-17 | 1790.00 | 1793.50 | 1749.00 | 1776.50 | +0.28% | 2,654,100 |
| 2026-03-16 | 1765.00 | 1803.50 | 1735.00 | 1771.50 | +0.71% | 3,187,900 |
| 2026-03-13 | 1750.50 | 1805.50 | 1747.50 | 1759.00 | -1.59% | 3,584,600 |
| 2026-03-12 | 1790.00 | 1812.00 | 1772.00 | 1787.50 | -2.05% | 3,305,300 |
| 2026-03-11 | 1840.00 | 1867.50 | 1825.00 | 1825.00 | +0.61% | 3,118,600 |
| 2026-03-10 | 1795.50 | 1824.50 | 1785.00 | 1814.00 | +4.16% | 4,403,400 |
| 2026-03-09 | 1720.00 | 1741.50 | 1678.50 | 1741.50 | -4.91% | 6,057,300 |
| 2026-03-06 | 1819.00 | 1855.00 | 1808.50 | 1831.50 | -0.22% | 3,256,400 |
| 2026-03-05 | 1841.00 | 1865.50 | 1806.50 | 1835.50 | +3.41% | 3,830,200 |
| 2026-03-04 | 1846.00 | 1861.00 | 1743.00 | 1775.00 | -5.48% | 6,284,200 |
| 2026-03-03 | 1950.00 | 1959.50 | 1878.00 | 1878.00 | -3.12% | 4,332,100 |
| 2026-03-02 | 1985.50 | 1996.50 | 1935.00 | 1938.50 | -4.20% | 4,191,900 |
| 2026-02-27 | 1957.00 | 2033.50 | 1952.00 | 2023.50 | -1.15% | 4,942,400 |
| 2026-02-26 | 2030.00 | 2062.00 | 1997.00 | 2047.00 | +2.56% | 4,090,200 |
| 2026-02-25 | 1980.00 | 2018.00 | 1963.00 | 1996.00 | +2.60% | 4,519,400 |
| 2026-02-24 | 1933.00 | 1982.50 | 1925.00 | 1945.50 | -0.05% | 3,821,200 |
| 2026-02-20 | 1969.50 | 1970.00 | 1933.00 | 1946.50 | -1.84% | 3,558,600 |
| 2026-02-19 | 2052.00 | 2055.00 | 1981.00 | 1983.00 | -2.17% | 4,736,100 |
| 2026-02-18 | 2092.50 | 2108.00 | 2006.50 | 2027.00 | -3.13% | 4,665,500 |
| 2026-02-17 | 2065.00 | 2093.00 | 2027.00 | 2092.50 | +1.26% | 3,388,300 |
| 2026-02-16 | 2089.00 | 2094.50 | 2063.50 | 2066.50 | -1.24% | 3,287,400 |
| 2026-02-13 | 2023.00 | 2136.00 | 2016.00 | 2092.50 | +3.49% | 7,210,500 |
| 2026-02-12 | 2083.00 | 2086.00 | 2010.50 | 2022.00 | -4.01% | 6,779,100 |
| 2026-02-10 | 2106.50 | 2125.50 | 2096.00 | 2106.50 | -0.21% | 3,841,200 |
| 2026-02-09 | 2153.50 | 2203.00 | 2081.50 | 2111.00 | +2.80% | 5,754,700 |
| 2026-02-06 | 2058.00 | 2081.00 | 2031.00 | 2053.50 | -1.61% | 4,140,100 |
| 2026-02-05 | 2058.00 | 2139.00 | 2045.00 | 2087.00 | +0.97% | 5,528,500 |
| 2026-02-04 | 2073.00 | 2090.00 | 2045.00 | 2067.00 | -2.29% | 4,302,800 |
| 2026-02-03 | 2121.50 | 2130.00 | 2072.00 | 2115.50 | +1.39% | 5,309,800 |
| 2026-02-02 | 2118.00 | 2171.00 | 2025.50 | 2086.50 | +1.21% | 10,985,800 |
| 2026-01-30 | 2044.00 | 2086.50 | 2020.00 | 2061.50 | +0.91% | 6,884,500 |
| 2026-01-29 | 2081.50 | 2097.00 | 2035.00 | 2043.00 | -1.61% | 4,970,200 |
| 2026-01-28 | 2198.50 | 2199.00 | 2049.00 | 2076.50 | -7.36% | 10,167,400 |
| 2026-01-27 | 2235.00 | 2261.50 | 2206.50 | 2241.50 | -0.49% | 3,487,800 |
| 2026-01-26 | 2280.00 | 2299.50 | 2227.00 | 2252.50 | -5.12% | 5,942,700 |
| 2026-01-23 | 2346.50 | 2387.50 | 2318.00 | 2374.00 | +0.57% | 3,593,100 |
| 2026-01-22 | 2330.00 | 2374.00 | 2319.50 | 2360.50 | +2.92% | 4,223,900 |
| 2026-01-21 | 2259.00 | 2302.00 | 2238.00 | 2293.50 | +0.00% | 2,912,200 |
| 2026-01-20 | 2320.00 | 2325.00 | 2272.50 | 2293.50 | -0.91% | 2,815,100 |
| 2026-01-19 | 2305.00 | 2326.50 | 2245.50 | 2314.50 | -0.90% | 3,896,300 |
| 2026-01-16 | 2352.00 | 2379.00 | 2326.00 | 2335.50 | +0.00% | 4,267,400 |
| 2026-01-15 | 2328.00 | 2347.00 | 2282.00 | 2335.50 | -1.56% | 4,575,700 |
| 2026-01-14 | 2356.50 | 2382.00 | 2348.50 | 2372.50 | +1.37% | 4,892,100 |
| 2026-01-13 | 2379.00 | 2379.00 | 2317.00 | 2340.50 | +1.10% | 5,025,800 |
| 2026-01-09 | 2272.00 | 2323.00 | 2260.00 | 2315.00 | +2.12% | 3,539,600 |
| 2026-01-08 | 2290.00 | 2316.00 | 2261.00 | 2267.00 | -1.82% | 3,184,700 |
| 2026-01-07 | 2300.00 | 2319.50 | 2277.50 | 2309.00 | +0.35% | 3,677,400 |
| 2026-01-06 | 2303.00 | 2385.00 | 2300.00 | 2301.00 | +1.28% | 5,885,800 |
| 2026-01-05 | 2219.00 | 2293.50 | 2207.00 | 2272.00 | +3.77% | 4,466,400 |
| 2025-12-30 | 2162.50 | 2198.50 | 2159.00 | 2189.50 | +0.32% | 2,571,500 |
| 2025-12-29 | 2205.00 | 2205.00 | 2169.00 | 2182.50 | -0.82% | 2,983,600 |
| 2025-12-26 | 2219.00 | 2223.00 | 2191.50 | 2200.50 | -0.43% | 3,485,600 |
| 2025-12-25 | 2200.00 | 2227.50 | 2196.00 | 2210.00 | +0.50% | 3,052,300 |
| 2025-12-24 | 2189.00 | 2218.00 | 2168.00 | 2199.00 | +0.55% | 5,217,500 |
| 2025-12-23 | 2170.00 | 2187.00 | 2147.50 | 2187.00 | -0.30% | 3,501,400 |
| 2025-12-22 | 2185.00 | 2207.00 | 2146.00 | 2193.50 | +2.62% | 4,076,100 |
| 2025-12-19 | 2138.50 | 2144.00 | 2121.00 | 2137.50 | +0.26% | 3,348,700 |
| 2025-12-18 | 2115.50 | 2150.00 | 2111.50 | 2132.00 | -1.30% | 2,960,700 |
| 2025-12-17 | 2150.00 | 2164.00 | 2124.50 | 2160.00 | +0.51% | 3,057,200 |
| 2025-12-16 | 2180.00 | 2216.50 | 2145.00 | 2149.00 | -2.34% | 4,534,100 |
| 2025-12-15 | 2240.00 | 2249.00 | 2157.50 | 2200.50 | -3.91% | 6,347,900 |
| 2025-12-12 | 2344.00 | 2344.00 | 2255.50 | 2290.00 | -1.36% | 5,422,200 |
| 2025-12-11 | 2365.00 | 2371.00 | 2281.00 | 2321.50 | +0.17% | 4,199,000 |
| 2025-12-10 | 2353.50 | 2387.50 | 2310.00 | 2317.50 | -1.30% | 4,604,200 |
| 2025-12-09 | 2344.00 | 2373.50 | 2327.00 | 2348.00 | -0.40% | 5,331,900 |
| 2025-12-08 | 2320.00 | 2358.50 | 2285.00 | 2357.50 | +1.42% | 4,271,900 |
| 2025-12-05 | 2300.50 | 2326.50 | 2281.00 | 2324.50 | +0.24% | 4,243,700 |
| 2025-12-04 | 2239.00 | 2328.00 | 2198.00 | 2319.00 | +4.34% | 6,823,300 |
| 2025-12-03 | 2184.00 | 2241.00 | 2170.50 | 2222.50 | +3.71% | 5,515,700 |
| 2025-12-02 | 2239.00 | 2239.00 | 2138.00 | 2143.00 | -3.90% | 5,759,400 |
| 2025-12-01 | 2280.00 | 2312.00 | 2188.00 | 2230.00 | +0.18% | 5,577,200 |
| 2025-11-28 | 2255.00 | 2264.50 | 2204.50 | 2226.00 | -0.47% | 4,961,600 |
| 2025-11-27 | 2245.00 | 2292.50 | 2220.00 | 2236.50 | +1.27% | 6,943,100 |
| 2025-11-26 | 2076.00 | 2217.50 | 2044.50 | 2208.50 | +7.57% | 9,548,000 |
| 2025-11-25 | 2124.50 | 2124.50 | 2031.00 | 2053.00 | -0.96% | 6,194,100 |
| 2025-11-21 | 2093.00 | 2132.00 | 2055.00 | 2073.00 | -5.10% | 7,766,700 |
| 2025-11-20 | 2200.00 | 2218.00 | 2152.00 | 2184.50 | +2.73% | 8,394,100 |
| 2025-11-19 | 2126.00 | 2133.50 | 2034.00 | 2126.50 | -0.12% | 8,390,700 |
| 2025-11-18 | 2181.00 | 2204.00 | 2129.00 | 2129.00 | -3.47% | 7,433,700 |
| 2025-11-17 | 2253.00 | 2275.50 | 2183.00 | 2205.50 | -3.05% | 8,423,600 |
| 2025-11-14 | 2241.50 | 2307.50 | 2228.50 | 2275.00 | -2.34% | 6,569,500 |
| 2025-11-13 | 2311.50 | 2358.00 | 2287.00 | 2329.50 | +0.19% | 6,812,200 |
| 2025-11-12 | 2305.00 | 2328.50 | 2271.00 | 2325.00 | -0.09% | 7,727,900 |
| 2025-11-11 | 2368.00 | 2371.50 | 2301.50 | 2327.00 | -0.64% | 9,119,200 |
| 2025-11-10 | 2369.00 | 2370.00 | 2300.50 | 2342.00 | -1.41% | 10,399,100 |
| 2025-11-07 | 2300.00 | 2386.50 | 2250.00 | 2375.50 | +1.32% | 18,988,700 |
| 2025-11-06 | 2461.00 | 2480.00 | 2311.00 | 2344.50 | -4.13% | 19,969,700 |
| 2025-11-05 | 2681.00 | 2681.50 | 2425.00 | 2445.50 | -12.38% | 29,126,000 |
| 2025-11-04 | 3071.00 | 3188.00 | 2791.00 | 2791.00 | -20.05% | 26,881,200 |
| 2025-10-31 | 3251.00 | 3491.00 | 3191.00 | 3491.00 | +16.72% | 32,817,300 |
| 2025-10-30 | 2920.00 | 3035.00 | 2914.00 | 2991.00 | +2.82% | 18,221,700 |
| 2025-10-29 | 2937.50 | 2953.00 | 2888.00 | 2909.00 | +0.40% | 11,162,300 |
| 2025-10-28 | 2923.00 | 2923.00 | 2828.00 | 2897.50 | -0.96% | 10,683,300 |
| 2025-10-27 | 2886.00 | 2952.00 | 2860.00 | 2925.50 | +2.83% | 12,950,000 |
| 2025-10-24 | 2920.00 | 2924.00 | 2826.50 | 2845.00 | -1.32% | 12,478,400 |
| 2025-10-23 | 2884.00 | 3038.00 | 2875.00 | 2883.00 | -2.42% | 14,213,900 |
| 2025-10-22 | 2856.00 | 2954.50 | 2837.00 | 2954.50 | +1.27% | 9,323,700 |
| 2025-10-21 | 2945.00 | 2989.50 | 2898.00 | 2917.50 | +0.26% | 12,704,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+30.45%). Worst month: Jul (-16.68%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Socionext Inc.'s (6526.T) latest close?
1824.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6526.T's 52-week high and low?
3491.00 high and 1663.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Socionext Inc.'s strongest and weakest month historically?
Historically, 6526.T's strongest calendar month has been May (average +30.45%) and its weakest Jul (average -16.68%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 991 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 6526.T?
Downtrend stack: Trades -8.1% vs the 50-day and -15.4% vs the 200-day average, 47.8% below the 52-week high and +9.6% off the 52-week low; a death cross printed 32 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 6526.T above its 50-day and 200-day moving averages?
Socionext Inc. trades 8.1% below its 50-day and 15.4% below its 200-day moving average (7.5% below its 20-day). As of 2026-10-30.