SIG Group Co., Ltd. (TYO:4386)
Japan · Delayed Price · Currency is JPY 841.00
-4.00 (-0.47%)
Jul 17, 2026, 3:30 PM JST
SIG Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 852.00 | 858.00 | 844.00 | 857.00 | 857.00 | 1.54% | 5,000 |
| May 28, 2026 | 837.00 | 846.00 | 836.00 | 844.00 | 844.00 | 0.36% | 2,600 |
| May 27, 2026 | 841.00 | 847.00 | 837.00 | 841.00 | 841.00 | 0.12% | 5,100 |
| May 26, 2026 | 849.00 | 849.00 | 838.00 | 840.00 | 840.00 | -0.59% | 5,400 |
| May 25, 2026 | 842.00 | 855.00 | 841.00 | 845.00 | 845.00 | 0.36% | 4,200 |
| May 22, 2026 | 852.00 | 852.00 | 840.00 | 842.00 | 842.00 | -1.17% | 8,200 |
| May 21, 2026 | 835.00 | 853.00 | 835.00 | 852.00 | 852.00 | 0.83% | 5,900 |
| May 20, 2026 | 845.00 | 845.00 | 836.00 | 845.00 | 845.00 | -0.47% | 3,600 |
| May 19, 2026 | 851.00 | 861.00 | 845.00 | 849.00 | 849.00 | -0.12% | 6,800 |
| May 18, 2026 | 860.00 | 861.00 | 835.00 | 850.00 | 850.00 | -1.85% | 15,500 |
| May 15, 2026 | 886.00 | 890.00 | 861.00 | 866.00 | 866.00 | -3.88% | 26,400 |
| 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 |