SIOS Corporation (TYO:3744)
Japan · Delayed Price · Currency is JPY 479.00
-15.00 (-3.04%)
Oct 19, 2026, 3:30 PM JST
SIOS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 495.00 | 495.00 | 474.00 | 479.00 | 479.00 | -3.04% | 40,300 |
| Oct 16, 2026 | 489.00 | 494.00 | 485.00 | 494.00 | 494.00 | 1.65% | 12,900 |
| Oct 15, 2026 | 481.00 | 494.00 | 476.00 | 486.00 | 486.00 | -0.61% | 18,300 |
| Oct 14, 2026 | 505.00 | 505.00 | 482.00 | 489.00 | 489.00 | -2.20% | 47,700 |
| Oct 13, 2026 | 472.00 | 500.00 | 466.00 | 500.00 | 500.00 | 8.46% | 56,500 |
| Oct 9, 2026 | 462.00 | 466.00 | 461.00 | 461.00 | 461.00 | 0.22% | 7,000 |
| Oct 8, 2026 | 468.00 | 468.00 | 458.00 | 460.00 | 460.00 | -1.29% | 12,500 |
| Oct 7, 2026 | 469.00 | 471.00 | 465.00 | 466.00 | 466.00 | - | 14,800 |
| Oct 6, 2026 | 461.00 | 466.00 | 460.00 | 466.00 | 466.00 | 0.43% | 6,700 |
| Oct 5, 2026 | 464.00 | 467.00 | 458.00 | 464.00 | 464.00 | 1.75% | 14,600 |
| Oct 2, 2026 | 469.00 | 469.00 | 455.00 | 456.00 | 456.00 | -2.36% | 11,200 |
| Oct 1, 2026 | 469.00 | 470.00 | 459.00 | 467.00 | 467.00 | -0.64% | 6,700 |
| Sep 30, 2026 | 470.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.43% | 4,500 |
| Sep 29, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.21% | 4,500 |
| Sep 28, 2026 | 469.00 | 469.00 | 463.00 | 469.00 | 469.00 | 0.21% | 12,500 |
| Sep 25, 2026 | 467.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.43% | 8,300 |
| Sep 24, 2026 | 467.00 | 468.00 | 461.00 | 466.00 | 466.00 | 0.87% | 10,700 |
| Sep 18, 2026 | 467.00 | 467.00 | 460.00 | 462.00 | 462.00 | -0.65% | 11,400 |
| Sep 17, 2026 | 462.00 | 466.00 | 461.00 | 465.00 | 465.00 | 0.65% | 6,900 |
| Sep 16, 2026 | 461.00 | 463.00 | 456.00 | 462.00 | 462.00 | 1.09% | 10,600 |
| Sep 15, 2026 | 458.00 | 461.00 | 456.00 | 457.00 | 457.00 | -0.22% | 4,500 |
| Sep 14, 2026 | 455.00 | 459.00 | 455.00 | 458.00 | 458.00 | 0.44% | 2,800 |
| Sep 11, 2026 | 460.00 | 460.00 | 455.00 | 456.00 | 456.00 | -0.87% | 7,100 |
| Sep 10, 2026 | 457.00 | 460.00 | 453.00 | 460.00 | 460.00 | 1.10% | 14,900 |
| Sep 9, 2026 | 467.00 | 467.00 | 452.00 | 455.00 | 455.00 | -0.22% | 34,500 |
| Sep 8, 2026 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | 0.66% | 5,600 |
| Sep 7, 2026 | 458.00 | 458.00 | 451.00 | 453.00 | 453.00 | -0.66% | 8,700 |
| Sep 4, 2026 | 458.00 | 459.00 | 452.00 | 456.00 | 456.00 | 0.44% | 12,800 |
| Sep 3, 2026 | 460.00 | 460.00 | 451.00 | 454.00 | 454.00 | -1.09% | 3,900 |
| Sep 2, 2026 | 455.00 | 459.00 | 444.00 | 459.00 | 459.00 | 0.22% | 52,700 |
| Sep 1, 2026 | 467.00 | 467.00 | 458.00 | 458.00 | 458.00 | -1.72% | 11,100 |
| Aug 31, 2026 | 460.00 | 466.00 | 457.00 | 466.00 | 466.00 | 1.53% | 24,100 |
| Aug 28, 2026 | 459.00 | 464.00 | 457.00 | 459.00 | 459.00 | 0.22% | 37,600 |
| Aug 27, 2026 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | 1.33% | 10,800 |
| Aug 26, 2026 | 458.00 | 460.00 | 450.00 | 452.00 | 452.00 | -0.44% | 19,000 |
| Aug 25, 2026 | 452.00 | 454.00 | 447.00 | 454.00 | 454.00 | 0.44% | 28,600 |
| Aug 24, 2026 | 460.00 | 464.00 | 452.00 | 452.00 | 452.00 | -2.16% | 18,700 |
| Aug 21, 2026 | 455.00 | 463.00 | 450.00 | 462.00 | 462.00 | 1.54% | 16,800 |
| Aug 20, 2026 | 447.00 | 462.00 | 447.00 | 455.00 | 455.00 | 2.02% | 49,200 |
| Aug 19, 2026 | 460.00 | 461.00 | 442.00 | 446.00 | 446.00 | -3.67% | 102,400 |
| Aug 18, 2026 | 470.00 | 470.00 | 461.00 | 463.00 | 463.00 | -1.49% | 12,900 |
| Aug 17, 2026 | 468.00 | 470.00 | 460.00 | 470.00 | 470.00 | 1.51% | 31,700 |
| Aug 14, 2026 | 457.00 | 468.00 | 457.00 | 463.00 | 463.00 | 1.54% | 59,900 |
| Aug 13, 2026 | 451.00 | 456.00 | 451.00 | 456.00 | 456.00 | 1.33% | 23,400 |
| Aug 12, 2026 | 458.00 | 465.00 | 448.00 | 450.00 | 450.00 | -3.23% | 84,700 |
| Aug 10, 2026 | 460.00 | 466.00 | 454.00 | 465.00 | 465.00 | 0.65% | 67,000 |
| Aug 7, 2026 | 457.00 | 465.00 | 449.00 | 462.00 | 462.00 | -14.60% | 220,100 |
| Aug 6, 2026 | 534.00 | 544.00 | 519.00 | 541.00 | 541.00 | 2.08% | 93,800 |
| Aug 5, 2026 | 518.00 | 530.00 | 516.00 | 530.00 | 530.00 | 2.51% | 23,000 |
| Aug 4, 2026 | 510.00 | 517.00 | 502.00 | 517.00 | 517.00 | 1.77% | 21,900 |