SecondXight Analytica, Inc. (TYO:5028)
Japan · Delayed Price · Currency is JPY 358.00
+4.00 (1.13%)
Sep 4, 2026, 3:30 PM JST
SecondXight Analytica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.13% | 8,800 |
| Sep 3, 2026 | 355.00 | 358.00 | 350.00 | 354.00 | 354.00 | -0.28% | 15,300 |
| Sep 2, 2026 | 358.00 | 358.00 | 353.00 | 355.00 | 355.00 | 0.28% | 5,100 |
| Sep 1, 2026 | 357.00 | 358.00 | 353.00 | 354.00 | 354.00 | -0.84% | 3,900 |
| Aug 31, 2026 | 353.00 | 361.00 | 351.00 | 357.00 | 357.00 | - | 12,700 |
| Aug 28, 2026 | 361.00 | 362.00 | 357.00 | 357.00 | 357.00 | -1.38% | 5,500 |
| Aug 27, 2026 | 363.00 | 366.00 | 361.00 | 362.00 | 362.00 | -1.09% | 7,400 |
| Aug 26, 2026 | 365.00 | 370.00 | 364.00 | 366.00 | 366.00 | 0.27% | 7,900 |
| Aug 25, 2026 | 366.00 | 373.00 | 363.00 | 365.00 | 365.00 | - | 34,000 |
| Aug 24, 2026 | 358.00 | 365.00 | 353.00 | 365.00 | 365.00 | 3.11% | 21,500 |
| Aug 21, 2026 | 353.00 | 357.00 | 344.00 | 354.00 | 354.00 | 1.14% | 21,200 |
| Aug 20, 2026 | 348.00 | 357.00 | 345.00 | 350.00 | 350.00 | 0.57% | 16,600 |
| Aug 19, 2026 | 355.00 | 357.00 | 347.00 | 348.00 | 348.00 | -3.33% | 12,600 |
| Aug 18, 2026 | 356.00 | 364.00 | 347.00 | 360.00 | 360.00 | 1.12% | 20,200 |
| Aug 17, 2026 | 364.00 | 370.00 | 355.00 | 356.00 | 356.00 | - | 17,000 |
| Aug 14, 2026 | 359.00 | 374.00 | 356.00 | 356.00 | 356.00 | -6.56% | 33,100 |
| Aug 13, 2026 | 385.00 | 389.00 | 381.00 | 381.00 | 381.00 | -1.80% | 7,600 |
| Aug 12, 2026 | 375.00 | 394.00 | 375.00 | 388.00 | 388.00 | 1.31% | 26,800 |
| Aug 10, 2026 | 390.00 | 390.00 | 373.00 | 383.00 | 383.00 | 1.59% | 16,700 |
| Aug 7, 2026 | 368.00 | 377.00 | 368.00 | 377.00 | 377.00 | 1.07% | 2,800 |
| Aug 6, 2026 | 380.00 | 380.00 | 372.00 | 373.00 | 373.00 | -0.27% | 4,300 |
| Aug 5, 2026 | 373.00 | 375.00 | 363.00 | 374.00 | 374.00 | -1.32% | 21,200 |
| Aug 4, 2026 | 379.00 | 379.00 | 374.00 | 379.00 | 379.00 | 0.53% | 4,000 |
| Aug 3, 2026 | 374.00 | 377.00 | 366.00 | 377.00 | 377.00 | 3.01% | 5,100 |
| Jul 31, 2026 | 364.00 | 378.00 | 361.00 | 366.00 | 366.00 | 1.10% | 11,100 |
| Jul 30, 2026 | 350.00 | 368.00 | 350.00 | 362.00 | 362.00 | 2.26% | 8,200 |
| Jul 29, 2026 | 346.00 | 356.00 | 343.00 | 354.00 | 354.00 | 2.02% | 9,000 |
| Jul 28, 2026 | 356.00 | 358.00 | 347.00 | 347.00 | 347.00 | -4.41% | 19,300 |
| Jul 27, 2026 | 357.00 | 370.00 | 357.00 | 363.00 | 363.00 | 0.83% | 8,300 |
| Jul 24, 2026 | 366.00 | 369.00 | 360.00 | 360.00 | 360.00 | -3.23% | 4,300 |
| Jul 23, 2026 | 368.00 | 376.00 | 368.00 | 372.00 | 372.00 | - | 4,200 |
| Jul 22, 2026 | 365.00 | 374.00 | 365.00 | 372.00 | 372.00 | 1.09% | 3,900 |
| Jul 21, 2026 | 371.00 | 372.00 | 364.00 | 368.00 | 368.00 | -1.34% | 13,800 |
| Jul 17, 2026 | 390.00 | 390.00 | 363.00 | 373.00 | 373.00 | -7.44% | 39,800 |
| Jul 16, 2026 | 403.00 | 409.00 | 397.00 | 403.00 | 403.00 | -0.49% | 8,800 |
| Jul 15, 2026 | 408.00 | 410.00 | 396.00 | 405.00 | 405.00 | -1.22% | 16,800 |
| Jul 14, 2026 | 423.00 | 423.00 | 393.00 | 410.00 | 410.00 | -1.91% | 37,800 |
| Jul 13, 2026 | 424.00 | 426.00 | 418.00 | 418.00 | 418.00 | -1.42% | 15,100 |
| Jul 10, 2026 | 424.00 | 435.00 | 419.00 | 424.00 | 424.00 | - | 21,700 |
| Jul 9, 2026 | 443.00 | 443.00 | 417.00 | 424.00 | 424.00 | -4.29% | 41,900 |
| Jul 8, 2026 | 438.00 | 451.00 | 437.00 | 443.00 | 443.00 | 1.84% | 46,300 |
| Jul 7, 2026 | 425.00 | 435.00 | 422.00 | 435.00 | 435.00 | 2.35% | 65,200 |
| Jul 6, 2026 | 395.00 | 425.00 | 391.00 | 425.00 | 425.00 | 7.59% | 75,200 |
| Jul 3, 2026 | 392.00 | 395.00 | 381.00 | 395.00 | 395.00 | 0.77% | 22,200 |
| Jul 2, 2026 | 377.00 | 392.00 | 369.00 | 392.00 | 392.00 | 3.98% | 21,900 |
| Jul 1, 2026 | 374.00 | 377.00 | 360.00 | 377.00 | 377.00 | 1.89% | 14,200 |
| Jun 30, 2026 | 351.00 | 370.00 | 350.00 | 370.00 | 370.00 | 3.06% | 20,700 |
| Jun 29, 2026 | 360.00 | 360.00 | 334.00 | 359.00 | 359.00 | 0.84% | 25,300 |
| Jun 26, 2026 | 357.00 | 357.00 | 349.00 | 356.00 | 356.00 | - | 27,600 |
| Jun 25, 2026 | 340.00 | 357.00 | 340.00 | 356.00 | 356.00 | 3.49% | 6,500 |