SIG Group Co., Ltd. (TYO:4386)
Japan · Delayed Price · Currency is JPY 958.00
+3.00 (0.31%)
Jan 23, 2026, 3:30 PM JST
SIG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 960.00 | 966.00 | 958.00 | 958.00 | 958.00 | 0.31% | 8,200 |
| Jan 22, 2026 | 955.00 | 960.00 | 954.00 | 955.00 | 955.00 | 0.42% | 7,200 |
| Jan 21, 2026 | 945.00 | 955.00 | 945.00 | 951.00 | 951.00 | 0.11% | 5,800 |
| Jan 20, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.31% | 2,100 |
| Jan 19, 2026 | 952.00 | 955.00 | 950.00 | 953.00 | 953.00 | 0.11% | 3,000 |
| Jan 16, 2026 | 951.00 | 953.00 | 945.00 | 952.00 | 952.00 | 0.11% | 7,900 |
| Jan 15, 2026 | 955.00 | 960.00 | 950.00 | 951.00 | 951.00 | -0.21% | 7,800 |
| Jan 14, 2026 | 960.00 | 960.00 | 948.00 | 953.00 | 953.00 | 0.63% | 5,500 |
| Jan 13, 2026 | 961.00 | 961.00 | 947.00 | 947.00 | 947.00 | 0.11% | 8,600 |
| Jan 9, 2026 | 950.00 | 959.00 | 944.00 | 946.00 | 946.00 | -0.11% | 7,400 |
| Jan 8, 2026 | 959.00 | 960.00 | 947.00 | 947.00 | 947.00 | -1.04% | 7,900 |
| Jan 7, 2026 | 943.00 | 957.00 | 940.00 | 957.00 | 957.00 | 2.35% | 11,200 |
| Jan 6, 2026 | 960.00 | 978.00 | 934.00 | 935.00 | 935.00 | -2.50% | 40,500 |
| Jan 5, 2026 | 953.00 | 970.00 | 945.00 | 959.00 | 959.00 | 1.48% | 19,400 |
| Dec 30, 2025 | 953.00 | 953.00 | 920.00 | 945.00 | 945.00 | 0.75% | 14,400 |
| Dec 29, 2025 | 911.00 | 939.00 | 910.00 | 938.00 | 938.00 | 2.85% | 9,800 |
| Dec 26, 2025 | 909.00 | 919.00 | 908.00 | 912.00 | 912.00 | 0.44% | 4,600 |
| Dec 25, 2025 | 901.00 | 912.00 | 901.00 | 908.00 | 908.00 | 0.55% | 4,000 |
| Dec 24, 2025 | 909.00 | 915.00 | 902.00 | 903.00 | 903.00 | -0.66% | 7,200 |
| Dec 23, 2025 | 907.00 | 916.00 | 902.00 | 909.00 | 909.00 | 0.22% | 6,500 |
| Dec 22, 2025 | 910.00 | 919.00 | 905.00 | 907.00 | 907.00 | 0.11% | 9,900 |
| Dec 19, 2025 | 905.00 | 916.00 | 905.00 | 906.00 | 906.00 | 0.11% | 4,900 |
| Dec 18, 2025 | 900.00 | 907.00 | 898.00 | 905.00 | 905.00 | 1.00% | 5,400 |
| Dec 17, 2025 | 895.00 | 898.00 | 892.00 | 896.00 | 896.00 | -0.33% | 8,800 |
| Dec 16, 2025 | 915.00 | 915.00 | 891.00 | 899.00 | 899.00 | -1.75% | 14,900 |
| Dec 15, 2025 | 924.00 | 934.00 | 914.00 | 915.00 | 915.00 | -0.97% | 11,200 |
| Dec 12, 2025 | 931.00 | 938.00 | 924.00 | 924.00 | 924.00 | 0.43% | 6,700 |
| Dec 11, 2025 | 940.00 | 947.00 | 920.00 | 920.00 | 920.00 | -1.81% | 10,300 |
| Dec 10, 2025 | 945.00 | 946.00 | 926.00 | 937.00 | 937.00 | 0.54% | 14,900 |
| Dec 9, 2025 | 919.00 | 932.00 | 911.00 | 932.00 | 932.00 | 1.75% | 12,200 |
| Dec 8, 2025 | 919.00 | 930.00 | 916.00 | 916.00 | 916.00 | -0.33% | 19,400 |
| Dec 5, 2025 | 916.00 | 919.00 | 911.00 | 919.00 | 919.00 | 0.11% | 7,900 |
| Dec 4, 2025 | 915.00 | 918.00 | 911.00 | 918.00 | 918.00 | 0.66% | 6,000 |
| Dec 3, 2025 | 916.00 | 919.00 | 902.00 | 912.00 | 912.00 | 0.33% | 9,200 |
| Dec 2, 2025 | 895.00 | 909.00 | 891.00 | 909.00 | 909.00 | 1.91% | 8,900 |
| Dec 1, 2025 | 911.00 | 915.00 | 892.00 | 892.00 | 892.00 | -1.22% | 11,500 |
| Nov 28, 2025 | 897.00 | 906.00 | 897.00 | 903.00 | 903.00 | 1.46% | 12,200 |
| Nov 27, 2025 | 895.00 | 895.00 | 880.00 | 890.00 | 890.00 | 0.11% | 15,300 |
| Nov 26, 2025 | 888.00 | 893.00 | 886.00 | 889.00 | 889.00 | 0.79% | 10,400 |
| Nov 25, 2025 | 891.00 | 891.00 | 874.00 | 882.00 | 882.00 | -0.23% | 17,000 |
| Nov 21, 2025 | 881.00 | 895.00 | 881.00 | 884.00 | 884.00 | -0.79% | 17,300 |
| Nov 20, 2025 | 877.00 | 891.00 | 872.00 | 891.00 | 891.00 | 2.30% | 21,000 |
| Nov 19, 2025 | 884.00 | 901.00 | 871.00 | 871.00 | 871.00 | -0.57% | 23,100 |
| Nov 18, 2025 | 877.00 | 889.00 | 868.00 | 876.00 | 876.00 | -0.45% | 46,300 |
| Nov 17, 2025 | 909.00 | 912.00 | 872.00 | 880.00 | 880.00 | 0.11% | 54,600 |
| Nov 14, 2025 | 863.00 | 884.00 | 857.00 | 879.00 | 879.00 | 12.98% | 175,000 |
| Nov 13, 2025 | 790.00 | 791.00 | 771.00 | 778.00 | 778.00 | -0.13% | 25,600 |
| Nov 12, 2025 | 772.00 | 779.00 | 766.00 | 779.00 | 779.00 | 1.17% | 5,800 |
| Nov 11, 2025 | 767.00 | 770.00 | 764.00 | 770.00 | 770.00 | - | 5,300 |
| Nov 10, 2025 | 774.00 | 775.00 | 766.00 | 770.00 | 770.00 | -0.52% | 8,300 |