SIG Group Co., Ltd. (TYO:4386)
Japan · Delayed Price · Currency is JPY 870.00
+8.00 (0.93%)
Aug 10, 2026, 3:30 PM JST
SIG Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 870.00 | 871.00 | 863.00 | 870.00 | 870.00 | 0.93% | 1,500 |
| Aug 7, 2026 | 876.00 | 876.00 | 862.00 | 862.00 | 862.00 | -1.60% | 2,100 |
| Aug 6, 2026 | 877.00 | 877.00 | 865.00 | 876.00 | 876.00 | 0.57% | 1,900 |
| Aug 5, 2026 | 851.00 | 876.00 | 851.00 | 871.00 | 871.00 | 2.11% | 6,100 |
| Aug 4, 2026 | 866.00 | 866.00 | 852.00 | 853.00 | 853.00 | 0.24% | 2,600 |
| Aug 3, 2026 | 868.00 | 868.00 | 849.00 | 851.00 | 851.00 | -1.96% | 4,900 |
| Jul 31, 2026 | 872.00 | 872.00 | 859.00 | 868.00 | 868.00 | 1.28% | 7,800 |
| Jul 30, 2026 | 838.00 | 859.00 | 834.00 | 857.00 | 857.00 | 2.27% | 6,200 |
| Jul 29, 2026 | 840.00 | 857.00 | 832.00 | 838.00 | 838.00 | -0.36% | 8,500 |
| Jul 28, 2026 | 843.00 | 844.00 | 840.00 | 841.00 | 841.00 | -0.24% | 4,100 |
| Jul 27, 2026 | 845.00 | 851.00 | 842.00 | 843.00 | 843.00 | -0.24% | 2,700 |
| Jul 24, 2026 | 844.00 | 845.00 | 840.00 | 845.00 | 845.00 | 0.48% | 4,200 |
| Jul 23, 2026 | 845.00 | 850.00 | 841.00 | 841.00 | 841.00 | -1.64% | 4,000 |
| Jul 22, 2026 | 842.00 | 855.00 | 842.00 | 855.00 | 855.00 | 1.79% | 2,000 |
| Jul 21, 2026 | 841.00 | 847.00 | 840.00 | 840.00 | 840.00 | -0.12% | 2,500 |
| Jul 17, 2026 | 845.00 | 845.00 | 834.00 | 841.00 | 841.00 | -0.47% | 8,700 |
| Jul 16, 2026 | 836.00 | 855.00 | 836.00 | 845.00 | 845.00 | 0.24% | 2,700 |
| Jul 15, 2026 | 842.00 | 853.00 | 841.00 | 843.00 | 843.00 | 1.20% | 3,300 |
| Jul 14, 2026 | 836.00 | 839.00 | 833.00 | 833.00 | 833.00 | -0.24% | 5,400 |
| Jul 13, 2026 | 847.00 | 848.00 | 835.00 | 835.00 | 835.00 | -0.48% | 3,300 |
| Jul 10, 2026 | 853.00 | 853.00 | 827.00 | 839.00 | 839.00 | -1.29% | 7,900 |
| Jul 9, 2026 | 835.00 | 850.00 | 835.00 | 850.00 | 850.00 | 1.67% | 5,300 |
| Jul 8, 2026 | 831.00 | 836.00 | 830.00 | 836.00 | 836.00 | 0.72% | 2,400 |
| Jul 7, 2026 | 831.00 | 831.00 | 827.00 | 830.00 | 830.00 | 0.73% | 1,800 |
| Jul 6, 2026 | 827.00 | 829.00 | 822.00 | 824.00 | 824.00 | 0.12% | 7,600 |
| Jul 3, 2026 | 822.00 | 825.00 | 820.00 | 823.00 | 823.00 | 0.37% | 3,200 |
| Jul 2, 2026 | 826.00 | 827.00 | 815.00 | 820.00 | 820.00 | 0.86% | 8,200 |
| Jul 1, 2026 | 826.00 | 826.00 | 813.00 | 813.00 | 813.00 | -0.49% | 4,200 |
| Jun 30, 2026 | 830.00 | 830.00 | 815.00 | 817.00 | 817.00 | 0.12% | 6,700 |
| Jun 29, 2026 | 813.00 | 816.00 | 810.00 | 816.00 | 816.00 | 0.99% | 3,900 |
| Jun 26, 2026 | 806.00 | 809.00 | 806.00 | 808.00 | 808.00 | -0.12% | 3,000 |
| Jun 25, 2026 | 810.00 | 815.00 | 809.00 | 809.00 | 809.00 | 0.75% | 3,000 |
| Jun 24, 2026 | 803.00 | 810.00 | 803.00 | 803.00 | 803.00 | - | 4,300 |
| Jun 23, 2026 | 810.00 | 810.00 | 803.00 | 803.00 | 803.00 | -0.37% | 3,700 |
| Jun 22, 2026 | 810.00 | 814.00 | 804.00 | 806.00 | 806.00 | - | 8,800 |
| Jun 19, 2026 | 811.00 | 817.00 | 803.00 | 806.00 | 806.00 | -0.98% | 13,200 |
| Jun 18, 2026 | 817.00 | 817.00 | 808.00 | 814.00 | 814.00 | -0.49% | 4,000 |
| Jun 17, 2026 | 805.00 | 818.00 | 803.00 | 818.00 | 818.00 | 1.49% | 14,500 |
| Jun 16, 2026 | 825.00 | 834.00 | 803.00 | 806.00 | 806.00 | -2.30% | 23,900 |
| Jun 15, 2026 | 812.00 | 828.00 | 811.00 | 825.00 | 825.00 | 2.23% | 9,000 |
| Jun 12, 2026 | 815.00 | 815.00 | 807.00 | 807.00 | 807.00 | -0.62% | 10,000 |
| Jun 11, 2026 | 816.00 | 838.00 | 812.00 | 812.00 | 812.00 | -0.49% | 7,000 |
| Jun 10, 2026 | 820.00 | 828.00 | 813.00 | 816.00 | 816.00 | -0.49% | 4,200 |
| Jun 9, 2026 | 819.00 | 825.00 | 817.00 | 820.00 | 820.00 | 1.36% | 3,900 |
| Jun 8, 2026 | 815.00 | 829.00 | 809.00 | 809.00 | 809.00 | -2.41% | 11,900 |
| Jun 5, 2026 | 819.00 | 839.00 | 812.00 | 829.00 | 829.00 | 1.10% | 16,200 |
| Jun 4, 2026 | 822.00 | 823.00 | 820.00 | 820.00 | 820.00 | -0.24% | 6,900 |
| Jun 3, 2026 | 829.00 | 829.00 | 822.00 | 822.00 | 822.00 | -0.84% | 15,500 |
| Jun 2, 2026 | 843.00 | 843.00 | 828.00 | 829.00 | 829.00 | -1.89% | 15,300 |
| Jun 1, 2026 | 857.00 | 864.00 | 845.00 | 845.00 | 845.00 | -1.40% | 6,500 |