SecondXight Analytica, Inc. (TYO:5028)
Japan · Delayed Price · Currency is JPY 341.00
+5.00 (1.49%)
At close: Mar 27, 2026
SecondXight Analytica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 337.00 | 341.00 | 332.00 | 341.00 | 341.00 | 1.49% | 11,000 |
| Mar 26, 2026 | 349.00 | 349.00 | 336.00 | 336.00 | 336.00 | -3.17% | 20,600 |
| Mar 25, 2026 | 328.00 | 351.00 | 328.00 | 347.00 | 347.00 | 5.15% | 19,700 |
| Mar 24, 2026 | 327.00 | 338.00 | 327.00 | 330.00 | 330.00 | 1.54% | 28,000 |
| Mar 23, 2026 | 338.00 | 338.00 | 318.00 | 325.00 | 325.00 | -7.14% | 60,400 |
| Mar 19, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | -3.31% | 11,800 |
| Mar 18, 2026 | 346.00 | 362.00 | 346.00 | 362.00 | 362.00 | 4.62% | 14,200 |
| Mar 17, 2026 | 357.00 | 357.00 | 346.00 | 346.00 | 346.00 | -1.42% | 15,300 |
| Mar 16, 2026 | 350.00 | 353.00 | 346.00 | 351.00 | 351.00 | 0.57% | 24,700 |
| Mar 13, 2026 | 350.00 | 356.00 | 349.00 | 349.00 | 349.00 | - | 14,700 |
| Mar 12, 2026 | 369.00 | 369.00 | 349.00 | 349.00 | 349.00 | -5.68% | 25,300 |
| Mar 11, 2026 | 375.00 | 378.00 | 364.00 | 370.00 | 370.00 | -1.33% | 92,700 |
| Mar 10, 2026 | 353.00 | 375.00 | 353.00 | 375.00 | 375.00 | 5.63% | 36,600 |
| Mar 9, 2026 | 350.00 | 358.00 | 340.00 | 355.00 | 355.00 | -2.74% | 30,500 |
| Mar 6, 2026 | 352.00 | 370.00 | 346.00 | 365.00 | 365.00 | 5.80% | 50,400 |
| Mar 5, 2026 | 345.00 | 360.00 | 344.00 | 345.00 | 345.00 | 4.86% | 32,800 |
| Mar 4, 2026 | 348.00 | 354.00 | 325.00 | 329.00 | 329.00 | -8.61% | 152,100 |
| Mar 3, 2026 | 380.00 | 380.00 | 357.00 | 360.00 | 360.00 | -4.26% | 50,600 |
| Mar 2, 2026 | 389.00 | 390.00 | 372.00 | 376.00 | 376.00 | -5.29% | 52,900 |
| Feb 27, 2026 | 385.00 | 397.00 | 384.00 | 397.00 | 397.00 | 4.47% | 39,800 |
| Feb 26, 2026 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 0.80% | 21,300 |
| Feb 25, 2026 | 370.00 | 381.00 | 370.00 | 377.00 | 377.00 | 2.45% | 23,200 |
| Feb 24, 2026 | 373.00 | 373.00 | 364.00 | 368.00 | 368.00 | -2.13% | 48,900 |
| Feb 20, 2026 | 390.00 | 391.00 | 372.00 | 376.00 | 376.00 | -3.59% | 80,100 |
| Feb 19, 2026 | 402.00 | 402.00 | 385.00 | 390.00 | 390.00 | -3.70% | 106,900 |
| Feb 18, 2026 | 430.00 | 430.00 | 400.00 | 405.00 | 405.00 | -3.34% | 101,100 |
| Feb 17, 2026 | 448.00 | 448.00 | 413.00 | 419.00 | 419.00 | -6.47% | 187,500 |
| Feb 16, 2026 | 420.00 | 458.00 | 407.00 | 448.00 | 448.00 | 0.90% | 371,300 |
| Feb 13, 2026 | 439.00 | 450.00 | 417.00 | 444.00 | 444.00 | -1.33% | 139,900 |
| Feb 12, 2026 | 393.00 | 471.00 | 392.00 | 450.00 | 450.00 | 15.09% | 1,091,300 |
| Feb 10, 2026 | 387.00 | 395.00 | 387.00 | 391.00 | 391.00 | 0.26% | 18,800 |
| Feb 9, 2026 | 393.00 | 396.00 | 389.00 | 390.00 | 390.00 | - | 8,600 |
| Feb 6, 2026 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | -3.47% | 60,400 |
| Feb 5, 2026 | 404.00 | 405.00 | 391.00 | 404.00 | 404.00 | 0.50% | 41,700 |
| Feb 4, 2026 | 403.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.74% | 25,700 |
| Feb 3, 2026 | 404.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.25% | 14,500 |
| Feb 2, 2026 | 402.00 | 410.00 | 402.00 | 404.00 | 404.00 | - | 25,400 |
| Jan 30, 2026 | 404.00 | 407.00 | 398.00 | 404.00 | 404.00 | -0.74% | 21,100 |
| Jan 29, 2026 | 400.00 | 407.00 | 395.00 | 407.00 | 407.00 | 0.99% | 17,900 |
| Jan 28, 2026 | 403.00 | 409.00 | 394.00 | 403.00 | 403.00 | 0.25% | 21,700 |
| Jan 27, 2026 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.74% | 13,200 |
| Jan 26, 2026 | 424.00 | 424.00 | 405.00 | 405.00 | 405.00 | -4.48% | 58,600 |
| Jan 23, 2026 | 426.00 | 426.00 | 412.00 | 424.00 | 424.00 | -0.47% | 28,600 |
| Jan 22, 2026 | 412.00 | 430.00 | 409.00 | 426.00 | 426.00 | 5.19% | 76,500 |
| Jan 21, 2026 | 412.00 | 415.00 | 403.00 | 405.00 | 405.00 | -3.57% | 19,000 |
| Jan 20, 2026 | 428.00 | 428.00 | 415.00 | 420.00 | 420.00 | -0.47% | 31,700 |
| Jan 19, 2026 | 417.00 | 424.00 | 415.00 | 422.00 | 422.00 | 1.20% | 12,800 |
| Jan 16, 2026 | 415.00 | 419.00 | 412.00 | 417.00 | 417.00 | 0.48% | 12,200 |
| Jan 15, 2026 | 411.00 | 422.00 | 409.00 | 415.00 | 415.00 | 0.73% | 17,200 |
| Jan 14, 2026 | 420.00 | 422.00 | 411.00 | 412.00 | 412.00 | -1.20% | 25,300 |