tiprankstipranks
Trending News
More News >
Sosei Group Corporation (JP:4565)
:4565
Japanese Market

Sosei Group (4565) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 23, 2025
878.00
892.00
865.00
885.00
885.00
+3.75%
806,000
0.76
Apr 22, 2025
849.00
854.00
842.00
853.00
853.00
+0.59%
489,200
0.46
Apr 21, 2025
850.00
863.00
843.00
848.00
848.00
-0.24%
788,200
0.72
Apr 18, 2025
852.00
877.00
846.00
850.00
850.00
+3.41%
1,133,800
1.04
Apr 17, 2025
790.00
823.00
783.00
822.00
822.00
+4.85%
920,900
0.85
Apr 16, 2025
806.00
812.00
773.00
784.00
784.00
-3.57%
1,363,100
1.26
Apr 15, 2025
768.00
828.00
764.00
813.00
813.00
+9.86%
2,334,500
2.22
Apr 14, 2025
738.00
749.00
727.00
740.00
740.00
+2.07%
504,400
0.48
Apr 11, 2025
710.00
730.00
689.00
725.00
725.00
-3.59%
1,308,600
1.26
Apr 10, 2025
752.00
759.00
732.00
752.00
752.00
+9.46%
1,385,700
1.35
Apr 09, 2025
719.00
720.00
668.00
687.00
687.00
-8.03%
1,799,400
1.78
Apr 08, 2025
732.00
751.00
724.00
747.00
747.00
+7.33%
1,074,600
1.08
Apr 07, 2025
712.00
729.00
680.00
696.00
696.00
-12.56%
3,661,600
3.84
Apr 04, 2025
830.00
834.00
776.00
796.00
796.00
-5.35%
2,056,000
2.20
Apr 03, 2025
824.00
862.00
811.00
841.00
841.00
-3.11%
1,418,700
1.54
Apr 02, 2025
907.00
914.00
866.00
868.00
868.00
-3.66%
841,100
0.91
Apr 01, 2025
918.00
944.00
899.00
901.00
901.00
-0.22%
848,400
0.92
Mar 31, 2025
918.00
921.00
896.00
903.00
903.00
-3.22%
1,167,600
1.28
Mar 28, 2025
946.00
950.00
925.00
933.00
933.00
-1.69%
559,800
0.61
Mar 27, 2025
931.00
954.00
927.00
949.00
949.00
+0.96%
678,900
0.75
Mar 26, 2025
929.00
950.00
926.00
940.00
940.00
+1.40%
754,700
0.83
Mar 25, 2025
936.00
937.00
911.00
927.00
927.00
+0.65%
576,900
0.64
Mar 24, 2025
920.00
949.00
918.00
921.00
921.00
+1.77%
1,033,000
1.15
Mar 21, 2025
908.00
922.00
901.00
905.00
905.00
+1.34%
757,400
0.84
Mar 19, 2025
916.00
924.00
892.00
893.00
893.00
-1.54%
740,800
0.83
Mar 18, 2025
921.00
925.00
907.00
907.00
907.00
-1.52%
646,300
0.72
Mar 17, 2025
900.00
923.00
887.00
921.00
921.00
+2.45%
751,000
0.84
Mar 14, 2025
898.00
914.00
890.00
899.00
899.00
-0.11%
677,400
0.76
Mar 13, 2025
901.00
924.00
894.00
900.00
900.00
+2.74%
1,387,300
1.57
Mar 12, 2025
844.00
881.00
844.00
876.00
876.00
+4.04%
1,363,400
1.56
Mar 11, 2025
849.00
858.00
824.00
842.00
842.00
-2.55%
1,056,200
1.22
Mar 10, 2025
846.00
872.00
842.00
864.00
864.00
+3.23%
549,500
0.64
Mar 07, 2025
849.00
858.00
834.00
837.00
837.00
-3.13%
924,500
1.08
Mar 06, 2025
866.00
875.00
852.00
864.00
864.00
+0.12%
692,300
0.82
Mar 05, 2025
877.00
879.00
854.00
863.00
863.00
-1.03%
1,046,600
1.25
Mar 04, 2025
899.00
905.00
868.00
872.00
872.00
-4.18%
1,042,100
1.25
Mar 03, 2025
863.00
934.00
858.00
910.00
910.00
+7.31%
1,736,400
2.13
Feb 28, 2025
862.00
869.00
841.00
848.00
848.00
-2.86%
1,441,600
1.80
Feb 27, 2025
906.00
928.00
873.00
873.00
873.00
-1.13%
1,671,800
2.14
Feb 26, 2025
884.00
894.00
883.00
883.00
883.00
-0.23%
644,500
0.83
Feb 25, 2025
846.00
899.00
845.00
885.00
885.00
+5.36%
1,530,000
1.97
Feb 21, 2025
840.00
844.00
831.00
840.00
840.00
-0.59%
1,124,200
1.45
Feb 20, 2025
851.00
871.00
842.00
845.00
845.00
-2.09%
1,540,900
2.04
Feb 19, 2025
886.00
894.00
848.00
863.00
863.00
-2.71%
2,424,300
3.34
Feb 18, 2025
900.00
918.00
883.00
887.00
887.00
-1.77%
1,816,200
2.57
Feb 17, 2025
971.00
976.00
892.00
903.00
903.00
-8.88%
3,214,900
4.75
Feb 14, 2025
1,002.00
1,004.00
986.00
991.00
991.00
-0.30%
689,200
1.03
Feb 13, 2025
976.00
1,004.00
976.00
994.00
994.00
+2.16%
773,600
1.16
Feb 12, 2025
981.00
984.00
964.00
973.00
973.00
-0.82%
454,800
0.68
Feb 10, 2025
977.00
988.00
975.00
981.00
981.00
-0.20%
451,200
0.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis