SIG Group Co., Ltd. (TYO:4386)
Japan · Delayed Price · Currency is JPY 893.00
0.00 (0.00%)
Sep 3, 2026, 2:13 PM JST
SIG Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 900.00 | 902.00 | 889.00 | 893.00 | 893.00 | - | 2,500 |
| Sep 2, 2026 | 907.00 | 907.00 | 892.00 | 893.00 | 893.00 | -1.11% | 7,500 |
| Sep 1, 2026 | 910.00 | 912.00 | 901.00 | 903.00 | 903.00 | -0.11% | 3,200 |
| Aug 31, 2026 | 907.00 | 912.00 | 903.00 | 904.00 | 904.00 | -0.22% | 3,400 |
| Aug 28, 2026 | 898.00 | 907.00 | 896.00 | 906.00 | 906.00 | 0.89% | 7,300 |
| Aug 27, 2026 | 900.00 | 900.00 | 893.00 | 898.00 | 898.00 | -0.33% | 2,000 |
| Aug 26, 2026 | 901.00 | 902.00 | 893.00 | 901.00 | 901.00 | 0.11% | 2,800 |
| Aug 25, 2026 | 897.00 | 900.00 | 888.00 | 900.00 | 900.00 | -0.33% | 3,600 |
| Aug 24, 2026 | 902.00 | 912.00 | 902.00 | 903.00 | 903.00 | - | 2,100 |
| Aug 21, 2026 | 900.00 | 905.00 | 896.00 | 903.00 | 903.00 | -0.33% | 2,000 |
| Aug 20, 2026 | 888.00 | 906.00 | 888.00 | 906.00 | 906.00 | 1.91% | 4,800 |
| Aug 19, 2026 | 908.00 | 908.00 | 889.00 | 889.00 | 889.00 | -2.20% | 7,300 |
| Aug 18, 2026 | 909.00 | 909.00 | 902.00 | 909.00 | 909.00 | -0.76% | 3,100 |
| Aug 17, 2026 | 900.00 | 916.00 | 893.00 | 916.00 | 916.00 | 0.77% | 16,700 |
| Aug 14, 2026 | 925.00 | 925.00 | 901.00 | 909.00 | 909.00 | -0.11% | 6,300 |
| Aug 13, 2026 | 896.00 | 945.00 | 895.00 | 910.00 | 910.00 | 2.82% | 19,600 |
| Aug 12, 2026 | 871.00 | 888.00 | 871.00 | 885.00 | 885.00 | 1.72% | 5,900 |
| 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 |