SIOS Corporation (TYO:3744)
Japan · Delayed Price · Currency is JPY 446.00
-17.00 (-3.67%)
Aug 19, 2026, 3:30 PM JST
SIOS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 460.00 | 461.00 | 454.00 | 455.00 | - | -1.73% | 19,300 |
| 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 |
| Aug 3, 2026 | 513.00 | 523.00 | 500.00 | 508.00 | 508.00 | -0.59% | 30,500 |
| Jul 31, 2026 | 500.00 | 513.00 | 499.00 | 511.00 | 511.00 | 2.20% | 13,400 |
| Jul 30, 2026 | 498.00 | 507.00 | 498.00 | 500.00 | 500.00 | - | 7,600 |
| Jul 29, 2026 | 499.00 | 506.00 | 499.00 | 500.00 | 500.00 | 0.20% | 9,400 |
| Jul 28, 2026 | 511.00 | 513.00 | 497.00 | 499.00 | 499.00 | -1.38% | 21,800 |
| Jul 27, 2026 | 511.00 | 511.00 | 502.00 | 506.00 | 506.00 | -0.20% | 17,700 |
| Jul 24, 2026 | 508.00 | 510.00 | 502.00 | 507.00 | 507.00 | -0.20% | 19,100 |
| Jul 23, 2026 | 520.00 | 520.00 | 507.00 | 508.00 | 508.00 | -2.31% | 9,100 |
| Jul 22, 2026 | 506.00 | 520.00 | 504.00 | 520.00 | 520.00 | 2.97% | 22,400 |
| Jul 21, 2026 | 503.00 | 511.00 | 503.00 | 505.00 | 505.00 | - | 12,900 |
| Jul 17, 2026 | 504.00 | 505.00 | 481.00 | 505.00 | 505.00 | -0.20% | 40,200 |
| Jul 16, 2026 | 514.00 | 515.00 | 505.00 | 506.00 | 506.00 | -1.75% | 9,000 |
| Jul 15, 2026 | 511.00 | 516.00 | 504.00 | 515.00 | 515.00 | 0.78% | 14,300 |
| Jul 14, 2026 | 509.00 | 514.00 | 509.00 | 511.00 | 511.00 | 1.59% | 3,500 |
| Jul 13, 2026 | 519.00 | 523.00 | 502.00 | 503.00 | 503.00 | -2.90% | 22,900 |
| Jul 10, 2026 | 504.00 | 520.00 | 504.00 | 518.00 | 518.00 | 3.19% | 10,300 |
| Jul 9, 2026 | 503.00 | 504.00 | 502.00 | 502.00 | 502.00 | -0.40% | 4,700 |
| Jul 8, 2026 | 506.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.98% | 6,300 |
| Jul 7, 2026 | 521.00 | 523.00 | 507.00 | 509.00 | 509.00 | -0.78% | 10,200 |
| Jul 6, 2026 | 525.00 | 528.00 | 513.00 | 513.00 | 513.00 | -1.72% | 25,900 |
| Jul 3, 2026 | 517.00 | 525.00 | 510.00 | 522.00 | 522.00 | 1.75% | 31,800 |
| Jul 2, 2026 | 506.00 | 513.00 | 502.00 | 513.00 | 513.00 | 2.81% | 10,100 |
| Jul 1, 2026 | 505.00 | 517.00 | 495.00 | 499.00 | 499.00 | -0.20% | 32,400 |
| Jun 30, 2026 | 509.00 | 509.00 | 495.00 | 500.00 | 500.00 | -0.40% | 22,200 |
| Jun 29, 2026 | 502.00 | 509.00 | 495.00 | 502.00 | 502.00 | 1.62% | 12,400 |
| Jun 26, 2026 | 497.00 | 508.00 | 490.00 | 494.00 | 494.00 | -0.40% | 29,400 |
| Jun 25, 2026 | 493.00 | 501.00 | 488.00 | 496.00 | 496.00 | 2.27% | 23,500 |
| Jun 24, 2026 | 481.00 | 492.00 | 481.00 | 485.00 | 485.00 | 1.25% | 25,100 |
| Jun 23, 2026 | 488.00 | 488.00 | 476.00 | 479.00 | 479.00 | -1.84% | 28,200 |
| Jun 22, 2026 | 475.00 | 493.00 | 475.00 | 488.00 | 488.00 | 2.09% | 27,200 |
| Jun 19, 2026 | 487.00 | 487.00 | 477.00 | 478.00 | 478.00 | -2.05% | 24,300 |
| Jun 18, 2026 | 489.00 | 495.00 | 486.00 | 488.00 | 488.00 | - | 21,600 |
| Jun 17, 2026 | 488.00 | 499.00 | 485.00 | 488.00 | 488.00 | 0.62% | 43,300 |
| Jun 16, 2026 | 490.00 | 490.00 | 474.00 | 485.00 | 485.00 | -1.62% | 54,900 |
| Jun 15, 2026 | 483.00 | 493.00 | 483.00 | 493.00 | 493.00 | 2.71% | 13,600 |
| Jun 12, 2026 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -1.23% | 13,500 |
| Jun 11, 2026 | 488.00 | 491.00 | 477.00 | 486.00 | 486.00 | -1.22% | 35,800 |
| Jun 10, 2026 | 491.00 | 495.00 | 483.00 | 492.00 | 492.00 | -1.01% | 41,500 |
| Jun 9, 2026 | 508.00 | 510.00 | 493.00 | 497.00 | 497.00 | -1.39% | 67,600 |