SIOS Corporation (TYO:3744)
Japan · Delayed Price · Currency is JPY 561.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
SIOS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 558.00 | 566.00 | 533.00 | 562.00 | - | 0.18% | 44,500 |
| May 27, 2026 | 588.00 | 592.00 | 554.00 | 561.00 | 561.00 | -3.77% | 75,900 |
| May 26, 2026 | 568.00 | 597.00 | 559.00 | 583.00 | 583.00 | 2.64% | 95,800 |
| May 25, 2026 | 588.00 | 588.00 | 554.00 | 568.00 | 568.00 | -3.40% | 108,100 |
| May 22, 2026 | 591.00 | 610.00 | 585.00 | 588.00 | 588.00 | 1.03% | 148,600 |
| May 21, 2026 | 558.00 | 595.00 | 551.00 | 582.00 | 582.00 | 10.23% | 218,200 |
| May 20, 2026 | 550.00 | 550.00 | 512.00 | 528.00 | 528.00 | -2.58% | 100,300 |
| May 19, 2026 | 522.00 | 543.00 | 517.00 | 542.00 | 542.00 | 3.83% | 87,900 |
| May 18, 2026 | 530.00 | 530.00 | 499.00 | 522.00 | 522.00 | -1.69% | 102,100 |
| May 15, 2026 | 543.00 | 549.00 | 524.00 | 531.00 | 531.00 | -0.38% | 92,000 |
| May 14, 2026 | 563.00 | 563.00 | 523.00 | 533.00 | 533.00 | -6.49% | 145,500 |
| May 13, 2026 | 633.00 | 633.00 | 533.00 | 570.00 | 570.00 | 6.94% | 952,200 |
| May 12, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 17.66% | 134,100 |
| May 11, 2026 | 448.00 | 463.00 | 448.00 | 453.00 | 453.00 | 2.03% | 47,100 |
| May 8, 2026 | 442.00 | 445.00 | 442.00 | 444.00 | 444.00 | 0.23% | 5,300 |
| May 7, 2026 | 444.00 | 444.00 | 441.00 | 443.00 | 443.00 | - | 16,200 |
| May 1, 2026 | 441.00 | 443.00 | 439.00 | 443.00 | 443.00 | 0.45% | 9,600 |
| Apr 30, 2026 | 441.00 | 442.00 | 440.00 | 441.00 | 441.00 | - | 6,000 |
| Apr 28, 2026 | 440.00 | 441.00 | 435.00 | 441.00 | 441.00 | 0.46% | 7,700 |
| Apr 27, 2026 | 442.00 | 442.00 | 431.00 | 439.00 | 439.00 | 1.15% | 21,400 |
| Apr 24, 2026 | 431.00 | 437.00 | 431.00 | 434.00 | 434.00 | 0.70% | 9,600 |
| Apr 23, 2026 | 436.00 | 436.00 | 428.00 | 431.00 | 431.00 | -1.37% | 11,400 |
| Apr 22, 2026 | 449.00 | 449.00 | 435.00 | 437.00 | 437.00 | -2.24% | 23,800 |
| Apr 21, 2026 | 441.00 | 453.00 | 441.00 | 447.00 | 447.00 | 1.13% | 16,700 |
| Apr 20, 2026 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | -0.90% | 8,900 |
| Apr 17, 2026 | 436.00 | 446.00 | 433.00 | 446.00 | 446.00 | 2.53% | 29,800 |
| Apr 16, 2026 | 434.00 | 438.00 | 427.00 | 435.00 | 435.00 | 0.23% | 41,700 |
| Apr 15, 2026 | 430.00 | 434.00 | 426.00 | 434.00 | 434.00 | 0.70% | 22,200 |
| Apr 14, 2026 | 423.00 | 432.00 | 421.00 | 431.00 | 431.00 | 1.89% | 22,200 |
| Apr 13, 2026 | 436.00 | 436.00 | 420.00 | 423.00 | 423.00 | -2.08% | 20,400 |
| Apr 10, 2026 | 444.00 | 444.00 | 431.00 | 432.00 | 432.00 | -2.26% | 16,500 |
| Apr 9, 2026 | 448.00 | 448.00 | 436.00 | 442.00 | 442.00 | -0.45% | 14,100 |
| Apr 8, 2026 | 435.00 | 444.00 | 433.00 | 444.00 | 444.00 | 2.30% | 21,000 |
| Apr 7, 2026 | 433.00 | 439.00 | 430.00 | 434.00 | 434.00 | 0.93% | 12,000 |
| Apr 6, 2026 | 432.00 | 433.00 | 427.00 | 430.00 | 430.00 | 0.47% | 9,900 |
| Apr 3, 2026 | 425.00 | 430.00 | 425.00 | 428.00 | 428.00 | 0.71% | 5,800 |
| Apr 2, 2026 | 433.00 | 443.00 | 425.00 | 425.00 | 425.00 | -1.16% | 17,100 |
| Apr 1, 2026 | 425.00 | 430.00 | 419.00 | 430.00 | 430.00 | 2.63% | 20,500 |
| Mar 31, 2026 | 413.00 | 422.00 | 412.00 | 419.00 | 419.00 | 0.72% | 17,100 |
| Mar 30, 2026 | 434.00 | 434.00 | 412.00 | 416.00 | 416.00 | -5.24% | 25,400 |
| 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 |