Signpost Corporation (TYO:3996)
Japan · Delayed Price · Currency is JPY 202.00
-4.00 (-1.94%)
Sep 3, 2026, 3:30 PM JST
Signpost Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 201.00 | 202.00 | 201.00 | 202.00 | - | -1.94% | 11,400 |
| Sep 2, 2026 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | -0.96% | 102,100 |
| Sep 1, 2026 | 208.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.48% | 30,400 |
| Aug 31, 2026 | 206.00 | 208.00 | 201.00 | 207.00 | 207.00 | -1.43% | 69,500 |
| Aug 28, 2026 | 200.00 | 210.00 | 198.00 | 210.00 | 210.00 | 3.45% | 58,500 |
| Aug 27, 2026 | 209.00 | 221.00 | 201.00 | 203.00 | 203.00 | -1.93% | 375,400 |
| Aug 26, 2026 | 198.00 | 208.00 | 197.00 | 207.00 | 207.00 | 5.08% | 87,000 |
| Aug 25, 2026 | 193.00 | 198.00 | 193.00 | 197.00 | 197.00 | 1.55% | 37,400 |
| Aug 24, 2026 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 0.52% | 4,400 |
| Aug 21, 2026 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | 0.52% | 28,000 |
| Aug 20, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | - | 12,100 |
| Aug 19, 2026 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | -0.52% | 21,400 |
| Aug 18, 2026 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | -0.52% | 12,200 |
| Aug 17, 2026 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 43,600 |
| Aug 14, 2026 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 21,300 |
| Aug 13, 2026 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.51% | 20,000 |
| Aug 12, 2026 | 195.00 | 198.00 | 192.00 | 195.00 | 195.00 | -0.51% | 32,300 |
| Aug 10, 2026 | 197.00 | 199.00 | 195.00 | 196.00 | 196.00 | -0.51% | 18,500 |
| Aug 7, 2026 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 11,800 |
| Aug 6, 2026 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | - | 32,300 |
| Aug 5, 2026 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | -0.51% | 46,100 |
| Aug 4, 2026 | 199.00 | 207.00 | 196.00 | 198.00 | 198.00 | 0.51% | 82,800 |
| Aug 3, 2026 | 194.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.03% | 45,800 |
| Jul 31, 2026 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -1.02% | 43,800 |
| Jul 30, 2026 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | - | 33,100 |
| Jul 29, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 2.07% | 59,600 |
| Jul 28, 2026 | 199.00 | 200.00 | 192.00 | 193.00 | 193.00 | -3.02% | 62,700 |
| Jul 27, 2026 | 202.00 | 203.00 | 194.00 | 199.00 | 199.00 | - | 95,500 |
| Jul 24, 2026 | 203.00 | 203.00 | 198.00 | 199.00 | 199.00 | -1.97% | 88,100 |
| Jul 23, 2026 | 206.00 | 206.00 | 199.00 | 203.00 | 203.00 | 1.00% | 163,000 |
| Jul 22, 2026 | 200.00 | 235.00 | 197.00 | 201.00 | 201.00 | 2.55% | 1,886,400 |
| Jul 21, 2026 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 49,200 |
| Jul 17, 2026 | 201.00 | 207.00 | 198.00 | 200.00 | 200.00 | -3.85% | 189,500 |
| Jul 16, 2026 | 221.00 | 223.00 | 206.00 | 208.00 | 208.00 | -9.17% | 376,600 |
| Jul 15, 2026 | 249.00 | 256.00 | 215.00 | 229.00 | 229.00 | -7.66% | 2,814,100 |
| Jul 14, 2026 | 206.00 | 248.00 | 203.00 | 248.00 | 248.00 | 25.25% | 1,358,400 |
| Jul 13, 2026 | 203.00 | 207.00 | 197.00 | 198.00 | 198.00 | 4.21% | 250,600 |
| Jul 10, 2026 | 187.00 | 191.00 | 184.00 | 190.00 | 190.00 | 2.15% | 29,800 |
| Jul 9, 2026 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | -1.06% | 29,300 |
| Jul 8, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 11,900 |
| Jul 7, 2026 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1.60% | 27,900 |
| Jul 6, 2026 | 182.00 | 187.00 | 181.00 | 187.00 | 187.00 | 3.89% | 21,500 |
| Jul 3, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.27% | 17,600 |
| Jul 2, 2026 | 175.00 | 180.00 | 175.00 | 176.00 | 176.00 | 0.57% | 25,100 |
| Jul 1, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | 7,000 |
| Jun 30, 2026 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 11,200 |
| Jun 29, 2026 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 3.55% | 15,200 |
| Jun 26, 2026 | 171.00 | 171.00 | 165.00 | 169.00 | 169.00 | 1.20% | 25,200 |
| Jun 25, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 30,900 |
| Jun 24, 2026 | 167.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 27,100 |