SecondXight Analytica, Inc. (TYO:5028)
Japan · Delayed Price · Currency is JPY 378.00
+10.00 (2.72%)
May 8, 2026, 3:30 PM JST
SecondXight Analytica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |