SecondXight Analytica, Inc. (TYO:5028)
Japan · Delayed Price · Currency is JPY 438.00
+36.00 (8.96%)
Oct 19, 2026, 3:30 PM JST
SecondXight Analytica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 410.00 | 482.00 | 384.00 | 438.00 | 438.00 | 8.96% | 1,442,300 |
| Oct 16, 2026 | 356.00 | 428.00 | 354.00 | 402.00 | 402.00 | 15.52% | 771,200 |
| Oct 15, 2026 | 361.00 | 361.00 | 345.00 | 348.00 | 348.00 | -5.18% | 93,400 |
| Oct 14, 2026 | 395.00 | 400.00 | 361.00 | 367.00 | 367.00 | -7.32% | 163,700 |
| Oct 13, 2026 | 363.00 | 415.00 | 362.00 | 396.00 | 396.00 | 11.55% | 359,300 |
| Oct 9, 2026 | 344.00 | 360.00 | 342.00 | 355.00 | 355.00 | 3.50% | 21,600 |
| Oct 8, 2026 | 350.00 | 350.00 | 343.00 | 343.00 | 343.00 | -2.00% | 10,700 |
| Oct 7, 2026 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.29% | 12,900 |
| Oct 6, 2026 | 351.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.57% | 5,400 |
| Oct 5, 2026 | 350.00 | 351.00 | 347.00 | 351.00 | 351.00 | 0.29% | 6,600 |
| Oct 2, 2026 | 352.00 | 353.00 | 348.00 | 350.00 | 350.00 | -0.28% | 11,200 |
| Oct 1, 2026 | 353.00 | 354.00 | 351.00 | 351.00 | 351.00 | -1.13% | 3,300 |
| Sep 30, 2026 | 355.00 | 357.00 | 351.00 | 355.00 | 355.00 | - | 12,600 |
| Sep 29, 2026 | 355.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.56% | 4,800 |
| Sep 28, 2026 | 358.00 | 358.00 | 351.00 | 357.00 | 357.00 | 0.28% | 7,600 |
| Sep 25, 2026 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | - | 3,300 |
| Sep 24, 2026 | 358.00 | 362.00 | 355.00 | 356.00 | 356.00 | -0.28% | 12,600 |
| Sep 18, 2026 | 358.00 | 360.00 | 357.00 | 357.00 | 357.00 | -1.38% | 3,500 |
| Sep 17, 2026 | 356.00 | 362.00 | 354.00 | 362.00 | 362.00 | 1.97% | 6,000 |
| Sep 16, 2026 | 359.00 | 359.00 | 351.00 | 355.00 | 355.00 | -1.11% | 8,800 |
| Sep 15, 2026 | 353.00 | 360.00 | 353.00 | 359.00 | 359.00 | 0.28% | 5,300 |
| Sep 14, 2026 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 1.42% | 4,500 |
| Sep 11, 2026 | 350.00 | 354.00 | 350.00 | 353.00 | 353.00 | -0.56% | 3,300 |
| Sep 10, 2026 | 354.00 | 361.00 | 351.00 | 355.00 | 355.00 | - | 9,000 |
| Sep 9, 2026 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | -1.39% | 4,600 |
| Sep 8, 2026 | 362.00 | 362.00 | 353.00 | 360.00 | 360.00 | -0.55% | 16,600 |
| Sep 7, 2026 | 363.00 | 365.00 | 359.00 | 362.00 | 362.00 | 1.12% | 8,000 |
| 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 |