SIOS Corporation (TYO:3744)
Japan · Delayed Price · Currency is JPY 439.00
+10.00 (2.33%)
At close: Mar 27, 2026
SIOS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 429.00 | 439.00 | 427.00 | 439.00 | 439.00 | 2.33% | 13,300 |
| Mar 26, 2026 | 429.00 | 435.00 | 425.00 | 429.00 | 429.00 | - | 41,400 |
| Mar 25, 2026 | 439.00 | 441.00 | 429.00 | 429.00 | 429.00 | -2.05% | 98,900 |
| Mar 24, 2026 | 413.00 | 474.00 | 408.00 | 438.00 | 438.00 | 7.88% | 795,700 |
| Mar 23, 2026 | 421.00 | 422.00 | 405.00 | 406.00 | 406.00 | -5.58% | 43,500 |
| Mar 19, 2026 | 438.00 | 438.00 | 423.00 | 430.00 | 430.00 | -1.83% | 53,900 |
| Mar 18, 2026 | 431.00 | 439.00 | 431.00 | 438.00 | 438.00 | 1.62% | 14,500 |
| Mar 17, 2026 | 442.00 | 442.00 | 429.00 | 431.00 | 431.00 | -1.82% | 55,000 |
| Mar 16, 2026 | 435.00 | 439.00 | 430.00 | 439.00 | 439.00 | 1.15% | 13,700 |
| Mar 13, 2026 | 432.00 | 438.00 | 432.00 | 434.00 | 434.00 | -1.36% | 15,600 |
| Mar 12, 2026 | 451.00 | 451.00 | 438.00 | 440.00 | 440.00 | -2.44% | 20,800 |
| Mar 11, 2026 | 456.00 | 460.00 | 451.00 | 451.00 | 451.00 | -0.66% | 19,200 |
| Mar 10, 2026 | 445.00 | 454.00 | 444.00 | 454.00 | 454.00 | 2.95% | 18,100 |
| Mar 9, 2026 | 450.00 | 451.00 | 432.00 | 441.00 | 441.00 | -4.75% | 44,400 |
| Mar 6, 2026 | 452.00 | 463.00 | 445.00 | 463.00 | 463.00 | 2.66% | 17,400 |
| Mar 5, 2026 | 452.00 | 466.00 | 451.00 | 451.00 | 451.00 | 1.35% | 38,900 |
| Mar 4, 2026 | 474.00 | 474.00 | 435.00 | 445.00 | 445.00 | -7.48% | 86,900 |
| Mar 3, 2026 | 489.00 | 496.00 | 471.00 | 481.00 | 481.00 | -2.04% | 73,900 |
| Mar 2, 2026 | 492.00 | 511.00 | 486.00 | 491.00 | 491.00 | -1.80% | 77,800 |
| Feb 27, 2026 | 496.00 | 501.00 | 491.00 | 500.00 | 500.00 | 0.81% | 30,500 |
| Feb 26, 2026 | 493.00 | 498.00 | 488.00 | 496.00 | 496.00 | 1.22% | 47,400 |
| Feb 25, 2026 | 463.00 | 490.00 | 463.00 | 490.00 | 490.00 | 5.38% | 39,900 |
| Feb 24, 2026 | 470.00 | 470.00 | 463.00 | 465.00 | 465.00 | -1.48% | 34,300 |
| Feb 20, 2026 | 484.00 | 484.00 | 471.00 | 472.00 | 472.00 | -3.28% | 46,400 |
| Feb 19, 2026 | 497.00 | 497.00 | 484.00 | 488.00 | 488.00 | -1.41% | 26,500 |
| Feb 18, 2026 | 486.00 | 497.00 | 486.00 | 495.00 | 495.00 | 1.64% | 14,500 |
| Feb 17, 2026 | 499.00 | 501.00 | 483.00 | 487.00 | 487.00 | -2.79% | 50,600 |
| Feb 16, 2026 | 508.00 | 514.00 | 500.00 | 501.00 | 501.00 | -0.60% | 36,200 |
| Feb 13, 2026 | 498.00 | 524.00 | 498.00 | 504.00 | 504.00 | -5.08% | 89,000 |
| Feb 12, 2026 | 531.00 | 542.00 | 523.00 | 531.00 | 531.00 | - | 63,900 |
| Feb 10, 2026 | 518.00 | 531.00 | 516.00 | 531.00 | 531.00 | 3.11% | 25,600 |
| Feb 9, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -1.90% | 53,100 |
| Feb 6, 2026 | 530.00 | 532.00 | 515.00 | 525.00 | 525.00 | 1.35% | 64,600 |
| Feb 5, 2026 | 519.00 | 519.00 | 510.00 | 518.00 | 518.00 | - | 16,800 |
| Feb 4, 2026 | 500.00 | 522.00 | 495.00 | 518.00 | 518.00 | 3.60% | 70,600 |
| Feb 3, 2026 | 493.00 | 507.00 | 490.00 | 500.00 | 500.00 | 2.04% | 44,000 |
| Feb 2, 2026 | 486.00 | 497.00 | 486.00 | 490.00 | 490.00 | 0.41% | 17,400 |
| Jan 30, 2026 | 489.00 | 493.00 | 487.00 | 488.00 | 488.00 | -0.81% | 6,900 |
| Jan 29, 2026 | 486.00 | 492.00 | 478.00 | 492.00 | 492.00 | 1.44% | 21,500 |
| Jan 28, 2026 | 495.00 | 495.00 | 484.00 | 485.00 | 485.00 | -1.62% | 22,500 |
| Jan 27, 2026 | 498.00 | 498.00 | 490.00 | 493.00 | 493.00 | -0.60% | 17,900 |
| Jan 26, 2026 | 504.00 | 504.00 | 496.00 | 496.00 | 496.00 | -1.00% | 25,200 |
| Jan 23, 2026 | 494.00 | 501.00 | 493.00 | 501.00 | 501.00 | 1.01% | 14,600 |
| Jan 22, 2026 | 490.00 | 499.00 | 490.00 | 496.00 | 496.00 | 1.85% | 17,000 |
| Jan 21, 2026 | 498.00 | 498.00 | 485.00 | 487.00 | 487.00 | -2.40% | 44,400 |
| Jan 20, 2026 | 506.00 | 506.00 | 499.00 | 499.00 | 499.00 | -1.58% | 29,100 |
| Jan 19, 2026 | 513.00 | 513.00 | 507.00 | 507.00 | 507.00 | -1.74% | 19,900 |
| Jan 16, 2026 | 513.00 | 516.00 | 505.00 | 516.00 | 516.00 | 1.38% | 29,800 |
| Jan 15, 2026 | 510.00 | 510.00 | 502.00 | 509.00 | 509.00 | 1.80% | 21,900 |
| Jan 14, 2026 | 502.00 | 507.00 | 499.00 | 500.00 | 500.00 | -0.40% | 30,900 |