SIG Group Co., Ltd. (TYO:4386)
Japan · Delayed Price · Currency is JPY 866.00
-35.00 (-3.88%)
May 15, 2026, 3:30 PM JST
SIG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 886.00 | 890.00 | 866.00 | 868.00 | - | -3.66% | 16,100 |
| May 14, 2026 | 894.00 | 905.00 | 890.00 | 901.00 | 901.00 | 0.78% | 14,700 |
| May 13, 2026 | 866.00 | 900.00 | 866.00 | 894.00 | 894.00 | 4.44% | 16,300 |
| May 12, 2026 | 865.00 | 865.00 | 854.00 | 856.00 | 856.00 | -1.04% | 6,000 |
| May 11, 2026 | 854.00 | 865.00 | 854.00 | 865.00 | 865.00 | 1.29% | 5,700 |
| May 8, 2026 | 848.00 | 854.00 | 848.00 | 854.00 | 854.00 | 0.95% | 2,700 |
| May 7, 2026 | 855.00 | 855.00 | 845.00 | 846.00 | 846.00 | 0.95% | 3,800 |
| May 1, 2026 | 840.00 | 841.00 | 831.00 | 838.00 | 838.00 | -0.24% | 15,800 |
| Apr 30, 2026 | 844.00 | 846.00 | 839.00 | 840.00 | 840.00 | -0.59% | 8,800 |
| Apr 28, 2026 | 839.00 | 846.00 | 839.00 | 845.00 | 845.00 | 0.60% | 7,500 |
| Apr 27, 2026 | 842.00 | 845.00 | 840.00 | 840.00 | 840.00 | - | 13,600 |
| Apr 24, 2026 | 856.00 | 856.00 | 839.00 | 840.00 | 840.00 | -1.75% | 12,000 |
| Apr 23, 2026 | 871.00 | 872.00 | 855.00 | 855.00 | 855.00 | -1.95% | 11,800 |
| Apr 22, 2026 | 878.00 | 878.00 | 872.00 | 872.00 | 872.00 | -1.02% | 2,700 |
| Apr 21, 2026 | 883.00 | 884.00 | 873.00 | 881.00 | 881.00 | -0.45% | 6,200 |
| Apr 20, 2026 | 882.00 | 888.00 | 874.00 | 885.00 | 885.00 | 0.23% | 10,800 |
| Apr 17, 2026 | 878.00 | 885.00 | 878.00 | 883.00 | 883.00 | 0.57% | 7,700 |
| Apr 16, 2026 | 877.00 | 880.00 | 873.00 | 878.00 | 878.00 | 0.46% | 6,800 |
| Apr 15, 2026 | 858.00 | 874.00 | 853.00 | 874.00 | 874.00 | 2.82% | 6,500 |
| Apr 14, 2026 | 860.00 | 861.00 | 850.00 | 850.00 | 850.00 | -0.12% | 18,100 |
| Apr 13, 2026 | 883.00 | 883.00 | 845.00 | 851.00 | 851.00 | -3.30% | 37,800 |
| Apr 10, 2026 | 893.00 | 894.00 | 871.00 | 880.00 | 880.00 | -1.46% | 7,500 |
| Apr 9, 2026 | 889.00 | 893.00 | 883.00 | 893.00 | 893.00 | 0.90% | 8,800 |
| Apr 8, 2026 | 906.00 | 906.00 | 859.00 | 885.00 | 885.00 | -1.12% | 26,000 |
| Apr 7, 2026 | 895.00 | 900.00 | 892.00 | 895.00 | 895.00 | 0.11% | 2,600 |
| Apr 6, 2026 | 886.00 | 904.00 | 886.00 | 894.00 | 894.00 | 0.90% | 9,200 |
| Apr 3, 2026 | 884.00 | 900.00 | 882.00 | 886.00 | 886.00 | 0.11% | 10,300 |
| Apr 2, 2026 | 896.00 | 903.00 | 885.00 | 885.00 | 885.00 | -1.56% | 6,100 |
| Apr 1, 2026 | 900.00 | 902.00 | 878.00 | 899.00 | 899.00 | 2.51% | 13,500 |
| Mar 31, 2026 | 910.00 | 910.00 | 867.00 | 877.00 | 877.00 | -2.23% | 20,600 |
| Mar 30, 2026 | 899.00 | 929.00 | 896.00 | 897.00 | 897.00 | -6.47% | 20,000 |
| Mar 27, 2026 | 953.00 | 971.00 | 953.00 | 959.00 | 944.00 | 0.21% | 25,200 |
| Mar 26, 2026 | 974.00 | 974.00 | 955.00 | 957.00 | 942.03 | -0.31% | 15,200 |
| Mar 25, 2026 | 964.00 | 967.00 | 960.00 | 960.00 | 944.98 | -0.72% | 15,100 |
| Mar 24, 2026 | 960.00 | 967.00 | 952.00 | 967.00 | 951.87 | 2.33% | 22,800 |
| Mar 23, 2026 | 960.00 | 969.00 | 943.00 | 945.00 | 930.22 | -3.08% | 37,900 |
| Mar 19, 2026 | 978.00 | 981.00 | 970.00 | 975.00 | 959.75 | -0.31% | 8,800 |
| Mar 18, 2026 | 965.00 | 994.00 | 965.00 | 978.00 | 962.70 | 1.45% | 10,200 |
| Mar 17, 2026 | 976.00 | 979.00 | 964.00 | 964.00 | 948.92 | -0.21% | 6,700 |
| Mar 16, 2026 | 960.00 | 970.00 | 959.00 | 966.00 | 966.00 | - | 6,800 |
| Mar 13, 2026 | 962.00 | 972.00 | 960.00 | 966.00 | 966.00 | -0.72% | 5,300 |
| Mar 12, 2026 | 974.00 | 983.00 | 972.00 | 973.00 | 973.00 | -1.02% | 5,000 |
| Mar 11, 2026 | 972.00 | 987.00 | 965.00 | 983.00 | 983.00 | 1.13% | 5,800 |
| Mar 10, 2026 | 979.00 | 982.00 | 970.00 | 972.00 | 972.00 | 1.25% | 5,500 |
| Mar 9, 2026 | 971.00 | 971.00 | 947.00 | 960.00 | 960.00 | -2.24% | 17,800 |
| Mar 6, 2026 | 973.00 | 1,005.00 | 973.00 | 982.00 | 982.00 | 0.72% | 6,900 |
| Mar 5, 2026 | 958.00 | 988.00 | 958.00 | 975.00 | 975.00 | 1.77% | 14,700 |
| Mar 4, 2026 | 975.00 | 977.00 | 941.00 | 958.00 | 958.00 | -4.10% | 24,800 |
| Mar 3, 2026 | 1,009.00 | 1,019.00 | 980.00 | 999.00 | 999.00 | - | 16,600 |
| Mar 2, 2026 | 990.00 | 1,019.00 | 990.00 | 999.00 | 999.00 | 0.91% | 16,900 |