SecondXight Analytica, Inc. (TYO:5028)
Japan · Delayed Price · Currency is JPY 361.00
+3.00 (0.84%)
May 28, 2026, 3:30 PM JST
SecondXight Analytica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 363.00 | 368.00 | 358.00 | 358.00 | 358.00 | -1.38% | 41,900 |
| May 26, 2026 | 360.00 | 370.00 | 360.00 | 363.00 | 363.00 | 0.83% | 20,300 |
| May 25, 2026 | 379.00 | 382.00 | 358.00 | 360.00 | 360.00 | -6.74% | 55,200 |
| May 22, 2026 | 370.00 | 391.00 | 370.00 | 386.00 | 386.00 | 4.04% | 42,600 |
| May 21, 2026 | 365.00 | 375.00 | 365.00 | 371.00 | 371.00 | 2.20% | 10,500 |
| May 20, 2026 | 368.00 | 368.00 | 361.00 | 363.00 | 363.00 | -1.89% | 10,000 |
| May 19, 2026 | 361.00 | 374.00 | 361.00 | 370.00 | 370.00 | 1.37% | 13,600 |
| May 18, 2026 | 366.00 | 368.00 | 356.00 | 365.00 | 365.00 | -0.82% | 29,500 |
| May 15, 2026 | 392.00 | 397.00 | 367.00 | 368.00 | 368.00 | -7.30% | 62,900 |
| May 14, 2026 | 408.00 | 408.00 | 391.00 | 397.00 | 397.00 | -2.22% | 32,000 |
| May 13, 2026 | 407.00 | 407.00 | 396.00 | 406.00 | 406.00 | -0.25% | 19,400 |
| May 12, 2026 | 430.00 | 430.00 | 404.00 | 407.00 | 407.00 | -3.78% | 65,600 |
| May 11, 2026 | 373.00 | 425.00 | 373.00 | 423.00 | 423.00 | 11.90% | 157,800 |
| May 8, 2026 | 368.00 | 380.00 | 365.00 | 378.00 | 378.00 | 2.72% | 11,100 |
| May 7, 2026 | 359.00 | 368.00 | 355.00 | 368.00 | 368.00 | 1.66% | 19,300 |
| May 1, 2026 | 378.00 | 378.00 | 362.00 | 362.00 | 362.00 | -3.47% | 31,100 |
| Apr 30, 2026 | 383.00 | 384.00 | 366.00 | 375.00 | 375.00 | -3.85% | 58,200 |
| Apr 28, 2026 | 391.00 | 393.00 | 385.00 | 390.00 | 390.00 | -1.52% | 12,900 |
| Apr 27, 2026 | 400.00 | 400.00 | 384.00 | 396.00 | 396.00 | -1.49% | 29,800 |
| Apr 24, 2026 | 402.00 | 406.00 | 398.00 | 402.00 | 402.00 | -1.95% | 24,100 |
| Apr 23, 2026 | 408.00 | 410.00 | 382.00 | 410.00 | 410.00 | 1.23% | 65,400 |
| Apr 22, 2026 | 387.00 | 405.00 | 385.00 | 405.00 | 405.00 | 4.92% | 41,300 |
| Apr 21, 2026 | 376.00 | 389.00 | 376.00 | 386.00 | 386.00 | 2.66% | 29,900 |
| Apr 20, 2026 | 378.00 | 379.00 | 374.00 | 376.00 | 376.00 | - | 11,500 |
| Apr 17, 2026 | 375.00 | 379.00 | 371.00 | 376.00 | 376.00 | 0.27% | 8,900 |
| Apr 16, 2026 | 381.00 | 384.00 | 370.00 | 375.00 | 375.00 | -1.06% | 26,000 |
| Apr 15, 2026 | 374.00 | 388.00 | 366.00 | 379.00 | 379.00 | 2.71% | 54,000 |
| Apr 14, 2026 | 350.00 | 369.00 | 350.00 | 369.00 | 369.00 | 5.73% | 33,000 |
| Apr 13, 2026 | 349.00 | 355.00 | 349.00 | 349.00 | 349.00 | - | 14,600 |
| Apr 10, 2026 | 359.00 | 359.00 | 348.00 | 349.00 | 349.00 | -2.51% | 15,000 |
| Apr 9, 2026 | 366.00 | 366.00 | 351.00 | 358.00 | 358.00 | -2.19% | 12,100 |
| Apr 8, 2026 | 356.00 | 367.00 | 355.00 | 366.00 | 366.00 | 4.57% | 15,000 |
| Apr 7, 2026 | 350.00 | 357.00 | 350.00 | 350.00 | 350.00 | -1.41% | 20,000 |
| Apr 6, 2026 | 355.00 | 357.00 | 349.00 | 355.00 | 355.00 | - | 34,500 |
| Apr 3, 2026 | 348.00 | 355.00 | 340.00 | 355.00 | 355.00 | 2.60% | 21,300 |
| Apr 2, 2026 | 350.00 | 357.00 | 345.00 | 346.00 | 346.00 | -1.14% | 13,600 |
| Apr 1, 2026 | 338.00 | 358.00 | 334.00 | 350.00 | 350.00 | 5.42% | 28,000 |
| Mar 31, 2026 | 328.00 | 339.00 | 328.00 | 332.00 | 332.00 | - | 13,600 |
| Mar 30, 2026 | 335.00 | 336.00 | 326.00 | 332.00 | 332.00 | -2.64% | 17,200 |
| 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 |