SIG Group Co., Ltd. (TYO:4386)
Japan · Delayed Price · Currency is JPY 963.00
-21.00 (-2.13%)
Oct 20, 2026, 3:30 PM JST
SIG Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 981.00 | 982.00 | 950.00 | 963.00 | 963.00 | -2.13% | 13,200 |
| Oct 19, 2026 | 986.00 | 1,003.00 | 974.00 | 984.00 | 984.00 | -0.71% | 15,000 |
| Oct 16, 2026 | 970.00 | 998.00 | 960.00 | 991.00 | 991.00 | 5.43% | 29,100 |
| Oct 15, 2026 | 960.00 | 960.00 | 920.00 | 940.00 | 940.00 | -3.98% | 29,800 |
| Oct 14, 2026 | 1,004.00 | 1,019.00 | 956.00 | 979.00 | 979.00 | -1.81% | 43,900 |
| Oct 13, 2026 | 987.00 | 1,020.00 | 961.00 | 997.00 | 997.00 | 3.75% | 57,500 |
| Oct 9, 2026 | 1,000.00 | 1,050.00 | 942.00 | 961.00 | 961.00 | -2.93% | 91,400 |
| Oct 8, 2026 | 919.00 | 990.00 | 912.00 | 990.00 | 990.00 | 8.67% | 88,800 |
| Oct 7, 2026 | 924.00 | 950.00 | 894.00 | 911.00 | 911.00 | 0.22% | 26,100 |
| Oct 6, 2026 | 887.00 | 909.00 | 887.00 | 909.00 | 909.00 | 2.48% | 14,500 |
| Oct 5, 2026 | 899.00 | 900.00 | 887.00 | 887.00 | 887.00 | -1.44% | 4,500 |
| Oct 2, 2026 | 885.00 | 900.00 | 883.00 | 900.00 | 900.00 | 1.01% | 4,200 |
| Oct 1, 2026 | 902.00 | 905.00 | 886.00 | 891.00 | 891.00 | -1.22% | 3,200 |
| Sep 30, 2026 | 899.00 | 902.00 | 885.00 | 902.00 | 902.00 | 0.33% | 5,000 |
| Sep 29, 2026 | 902.00 | 905.00 | 881.00 | 899.00 | 899.00 | 0.90% | 7,400 |
| Sep 28, 2026 | 908.00 | 908.00 | 892.00 | 907.00 | 891.00 | 0.78% | 9,600 |
| Sep 25, 2026 | 899.00 | 904.00 | 895.00 | 900.00 | 884.12 | 0.11% | 4,400 |
| Sep 24, 2026 | 898.00 | 899.00 | 894.00 | 899.00 | 883.14 | 0.11% | 8,000 |
| Sep 18, 2026 | 891.00 | 898.00 | 890.00 | 898.00 | 882.16 | 1.47% | 4,500 |
| Sep 17, 2026 | 883.00 | 892.00 | 883.00 | 885.00 | 869.39 | 0.57% | 4,100 |
| Sep 16, 2026 | 872.00 | 882.00 | 871.00 | 880.00 | 864.48 | 1.03% | 3,400 |
| Sep 15, 2026 | 880.00 | 881.00 | 871.00 | 871.00 | 855.64 | -0.68% | 2,000 |
| Sep 14, 2026 | 876.00 | 877.00 | 876.00 | 877.00 | 861.53 | 0.57% | 600 |
| Sep 11, 2026 | 872.00 | 890.00 | 868.00 | 872.00 | 856.62 | -0.34% | 7,100 |
| Sep 10, 2026 | 886.00 | 889.00 | 873.00 | 875.00 | 859.56 | -1.24% | 2,000 |
| Sep 9, 2026 | 887.00 | 887.00 | 876.00 | 886.00 | 870.37 | 0.34% | 1,400 |
| Sep 8, 2026 | 894.00 | 901.00 | 869.00 | 883.00 | 867.42 | -2.00% | 8,100 |
| Sep 7, 2026 | 903.00 | 910.00 | 891.00 | 901.00 | 885.11 | 1.01% | 4,600 |
| Sep 4, 2026 | 891.00 | 900.00 | 890.00 | 892.00 | 876.26 | -0.11% | 3,300 |
| Sep 3, 2026 | 900.00 | 902.00 | 889.00 | 893.00 | 877.25 | - | 2,500 |
| Sep 2, 2026 | 907.00 | 907.00 | 892.00 | 893.00 | 877.25 | -1.11% | 7,500 |
| Sep 1, 2026 | 910.00 | 912.00 | 901.00 | 903.00 | 887.07 | -0.11% | 3,200 |
| Aug 31, 2026 | 907.00 | 912.00 | 903.00 | 904.00 | 888.05 | -0.22% | 3,400 |
| Aug 28, 2026 | 898.00 | 907.00 | 896.00 | 906.00 | 890.02 | 0.89% | 7,300 |
| Aug 27, 2026 | 900.00 | 900.00 | 893.00 | 898.00 | 882.16 | -0.33% | 2,000 |
| Aug 26, 2026 | 901.00 | 902.00 | 893.00 | 901.00 | 885.11 | 0.11% | 2,800 |
| Aug 25, 2026 | 897.00 | 900.00 | 888.00 | 900.00 | 884.12 | -0.33% | 3,600 |
| Aug 24, 2026 | 902.00 | 912.00 | 902.00 | 903.00 | 887.07 | - | 2,100 |
| Aug 21, 2026 | 900.00 | 905.00 | 896.00 | 903.00 | 887.07 | -0.33% | 2,000 |
| Aug 20, 2026 | 888.00 | 906.00 | 888.00 | 906.00 | 890.02 | 1.91% | 4,800 |
| Aug 19, 2026 | 908.00 | 908.00 | 889.00 | 889.00 | 873.32 | -2.20% | 7,300 |
| Aug 18, 2026 | 909.00 | 909.00 | 902.00 | 909.00 | 892.96 | -0.76% | 3,100 |
| Aug 17, 2026 | 900.00 | 916.00 | 893.00 | 916.00 | 899.84 | 0.77% | 16,700 |
| Aug 14, 2026 | 925.00 | 925.00 | 901.00 | 909.00 | 892.96 | -0.11% | 6,300 |
| Aug 13, 2026 | 896.00 | 945.00 | 895.00 | 910.00 | 893.95 | 2.82% | 19,600 |
| Aug 12, 2026 | 871.00 | 888.00 | 871.00 | 885.00 | 869.39 | 1.72% | 5,900 |
| Aug 10, 2026 | 870.00 | 871.00 | 863.00 | 870.00 | 854.65 | 0.93% | 1,500 |
| Aug 7, 2026 | 876.00 | 876.00 | 862.00 | 862.00 | 846.79 | -1.60% | 2,100 |
| Aug 6, 2026 | 877.00 | 877.00 | 865.00 | 876.00 | 860.55 | 0.57% | 1,900 |
| Aug 5, 2026 | 851.00 | 876.00 | 851.00 | 871.00 | 855.64 | 2.11% | 6,100 |