Sourcenext Corporation - 4344.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	180	182	182	185	179	1.91M
August 18, 2025	180	179	179	181	177	1.16M
August 15, 2025	175	176	176	176	172	1.14M
August 14, 2025	173	172	172	174	171	1.1M
August 13, 2025	173	173	173	176	171	2.06M
August 12, 2025	184	171	171	185	169	3.91M
August 08, 2025	187	186	186	191	184	1.38M
August 07, 2025	193	188	188	193	188	1.16M
August 06, 2025	195	192	192	197	189	1.73M
August 05, 2025	196	195	195	197	193	1.38M
August 04, 2025	188	194	194	196	186	2.65M
August 01, 2025	179	192	192	194	179	2.75M
July 31, 2025	180	180	180	182	179	641,000
July 30, 2025	178	179	179	180	176	796,100
July 29, 2025	181	177	177	182	176	1.02M
July 28, 2025	186	182	182	187	182	1.07M
July 25, 2025	184	185	185	186	183	1.11M
July 24, 2025	183	184	184	185	181	1.66M
July 23, 2025	174	184	184	189	171	3.67M
July 22, 2025	172	171	171	172	169	809,700
July 18, 2025	175	168	168	175	168	1.64M
July 17, 2025	174	175	175	179	173	800,500
July 16, 2025	174	174	174	179	172	1.26M
July 15, 2025	180	173	173	180	172	1.32M
July 14, 2025	180	177	177	181	176	1.68M
July 11, 2025	184	182	182	186	179	1.76M
July 10, 2025	190	185	185	193	183	4.41M
July 09, 2025	186	187	187	190	184	3.24M
July 08, 2025	177	181	181	183	176	4.06M
July 07, 2025	166	173	173	176	166	2.25M
July 04, 2025	167	165	165	167	164	597,100
July 03, 2025	165	165	165	167	162	1.18M
July 02, 2025	165	164	164	167	163	1.15M
July 01, 2025	170	165	165	171	165	2.08M
June 30, 2025	177	173	173	178	171	1.42M
June 27, 2025	178	174	174	180	172	1.16M
June 26, 2025	175	175	175	177	173	999,100
June 25, 2025	176	173	173	177	173	504,800
June 24, 2025	176	176	176	177	174	644,900
June 23, 2025	170	173	173	173	168	970,700
June 20, 2025	176	173	173	178	172	1.08M
June 19, 2025	177	175	175	181	175	1.35M
June 18, 2025	169	176	176	180	169	2.73M
June 17, 2025	163	170	170	170	161	1.59M
June 16, 2025	161	161	161	163	159	1.43M
June 13, 2025	165	162	162	166	160	2.24M
June 12, 2025	170	165	165	170	165	1.81M
June 11, 2025	174	169	169	175	168	1.59M
June 10, 2025	177	172	172	177	172	804,300
June 09, 2025	173	175	175	176	172	1.08M
June 06, 2025	177	170	170	177	170	1.99M
June 05, 2025	179	177	177	184	176	1.39M
June 04, 2025	182	179	179	183	178	901,400
June 03, 2025	182	181	181	184	180	1.11M
June 02, 2025	184	182	182	187	182	1.46M
May 30, 2025	178	184	184	186	177	2.09M
May 29, 2025	171	179	179	183	170	2.69M
May 28, 2025	174	170	170	174	169	1.07M
May 27, 2025	171	172	172	172	166	1.28M
May 26, 2025	167	169	169	172	167	1.05M

Sourcenext Corporation (4344.T) JPX