SIOS Corporation (TYO:3744)
Japan · Delayed Price · Currency is JPY 493.00
-7.00 (-1.40%)
Sep 5, 2025, 3:30 PM JST
SIOS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 505.00 | 506.00 | 490.00 | 500.00 | 500.00 | 3.31% | 63,500 |
| Sep 3, 2025 | 499.00 | 500.00 | 481.00 | 484.00 | 484.00 | -2.81% | 56,100 |
| Sep 2, 2025 | 519.00 | 523.00 | 496.00 | 498.00 | 498.00 | -2.16% | 79,500 |
| Sep 1, 2025 | 516.00 | 525.00 | 509.00 | 509.00 | 509.00 | -2.49% | 50,800 |
| Aug 29, 2025 | 538.00 | 538.00 | 520.00 | 522.00 | 522.00 | -4.04% | 70,100 |
| Aug 28, 2025 | 521.00 | 545.00 | 521.00 | 544.00 | 544.00 | 4.62% | 79,100 |
| Aug 27, 2025 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | -4.41% | 96,500 |
| Aug 26, 2025 | 563.00 | 563.00 | 542.00 | 544.00 | 544.00 | -4.23% | 85,700 |
| Aug 25, 2025 | 591.00 | 592.00 | 563.00 | 568.00 | 568.00 | -0.53% | 170,400 |
| Aug 22, 2025 | 561.00 | 571.00 | 550.00 | 571.00 | 571.00 | 2.15% | 76,000 |
| Aug 21, 2025 | 533.00 | 563.00 | 533.00 | 559.00 | 559.00 | 3.71% | 98,200 |
| Aug 20, 2025 | 541.00 | 544.00 | 519.00 | 539.00 | 539.00 | -0.55% | 175,900 |
| Aug 19, 2025 | 546.00 | 557.00 | 538.00 | 542.00 | 542.00 | -0.91% | 120,200 |
| Aug 18, 2025 | 563.00 | 570.00 | 542.00 | 547.00 | 547.00 | -2.50% | 231,100 |
| Aug 15, 2025 | 554.00 | 581.00 | 531.00 | 561.00 | 561.00 | 2.00% | 367,900 |
| Aug 14, 2025 | 570.00 | 577.00 | 547.00 | 550.00 | 550.00 | -2.65% | 437,200 |
| Aug 13, 2025 | 540.00 | 574.00 | 524.00 | 565.00 | 565.00 | 11.88% | 1,060,600 |
| Aug 12, 2025 | 502.00 | 520.00 | 492.00 | 505.00 | 505.00 | 2.23% | 231,800 |
| Aug 8, 2025 | 484.00 | 498.00 | 466.00 | 494.00 | 494.00 | 9.29% | 531,600 |
| Aug 7, 2025 | 438.00 | 463.00 | 433.00 | 452.00 | 452.00 | 2.49% | 147,600 |
| Aug 6, 2025 | 442.00 | 445.00 | 437.00 | 441.00 | 441.00 | -0.68% | 27,700 |
| Aug 5, 2025 | 439.00 | 448.00 | 437.00 | 444.00 | 444.00 | 1.37% | 61,500 |
| Aug 4, 2025 | 437.00 | 447.00 | 437.00 | 438.00 | 438.00 | -3.31% | 53,800 |
| Aug 1, 2025 | 457.00 | 459.00 | 451.00 | 453.00 | 453.00 | -1.31% | 25,900 |
| Jul 31, 2025 | 455.00 | 459.00 | 450.00 | 459.00 | 459.00 | 0.88% | 18,700 |
| Jul 30, 2025 | 451.00 | 456.00 | 442.00 | 455.00 | 455.00 | 1.79% | 35,100 |
| Jul 29, 2025 | 444.00 | 454.00 | 437.00 | 447.00 | 447.00 | - | 81,000 |
| Jul 28, 2025 | 452.00 | 452.00 | 439.00 | 447.00 | 447.00 | -1.54% | 51,500 |
| Jul 25, 2025 | 455.00 | 456.00 | 448.00 | 454.00 | 454.00 | - | 40,900 |
| Jul 24, 2025 | 447.00 | 465.00 | 447.00 | 454.00 | 454.00 | 1.57% | 63,300 |
| Jul 23, 2025 | 447.00 | 460.00 | 438.00 | 447.00 | 447.00 | 0.68% | 113,000 |
| Jul 22, 2025 | 469.00 | 487.00 | 433.00 | 444.00 | 444.00 | -2.20% | 594,500 |
| Jul 18, 2025 | 469.00 | 480.00 | 446.00 | 454.00 | 454.00 | -1.73% | 262,300 |
| Jul 17, 2025 | 446.00 | 469.00 | 440.00 | 462.00 | 462.00 | 5.00% | 206,600 |
| Jul 16, 2025 | 424.00 | 445.00 | 422.00 | 440.00 | 440.00 | 3.53% | 69,800 |
| Jul 15, 2025 | 438.00 | 438.00 | 418.00 | 425.00 | 425.00 | -2.97% | 86,500 |
| Jul 14, 2025 | 416.00 | 438.00 | 412.00 | 438.00 | 438.00 | 6.57% | 123,700 |
| Jul 11, 2025 | 407.00 | 417.00 | 405.00 | 411.00 | 411.00 | 2.24% | 66,200 |
| Jul 10, 2025 | 403.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1.77% | 23,700 |
| Jul 9, 2025 | 407.00 | 407.00 | 394.00 | 395.00 | 395.00 | -1.99% | 30,900 |
| Jul 8, 2025 | 387.00 | 403.00 | 387.00 | 403.00 | 403.00 | 2.54% | 31,200 |
| Jul 7, 2025 | 382.00 | 394.00 | 382.00 | 393.00 | 393.00 | 2.08% | 29,800 |
| Jul 4, 2025 | 390.00 | 391.00 | 383.00 | 385.00 | 385.00 | 0.26% | 22,600 |
| Jul 3, 2025 | 385.00 | 387.00 | 381.00 | 384.00 | 384.00 | -2.29% | 44,300 |
| Jul 2, 2025 | 391.00 | 428.00 | 377.00 | 393.00 | 393.00 | -0.51% | 1,461,700 |
| Jul 1, 2025 | 405.00 | 405.00 | 395.00 | 395.00 | 395.00 | -2.71% | 29,200 |
| Jun 30, 2025 | 412.00 | 412.00 | 401.00 | 406.00 | 406.00 | - | 46,400 |
| Jun 27, 2025 | 414.00 | 416.00 | 400.00 | 406.00 | 406.00 | -3.10% | 74,600 |
| Jun 26, 2025 | 422.00 | 449.00 | 412.00 | 419.00 | 419.00 | 0.72% | 175,100 |
| Jun 25, 2025 | 426.00 | 452.00 | 410.00 | 416.00 | 416.00 | -1.89% | 296,100 |