SecondXight Analytica, Inc. (TYO:5028)
Japan · Delayed Price · Currency is JPY 322.00
+18.00 (5.92%)
Nov 9, 2026, 3:30 PM JST
SecondXight Analytica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 306.00 | 324.00 | 303.00 | 322.00 | 322.00 | 5.92% | 37,600 |
| Nov 6, 2026 | 297.00 | 306.00 | 292.00 | 304.00 | 304.00 | -5.00% | 98,400 |
| Nov 5, 2026 | 340.00 | 342.00 | 310.00 | 320.00 | 320.00 | -4.19% | 106,000 |
| Nov 4, 2026 | 350.00 | 350.00 | 321.00 | 334.00 | 334.00 | -4.30% | 113,000 |
| Nov 2, 2026 | 356.00 | 364.00 | 348.00 | 349.00 | 349.00 | -3.32% | 108,900 |
| Oct 30, 2026 | 365.00 | 372.00 | 354.00 | 361.00 | 361.00 | -1.63% | 68,700 |
| Oct 29, 2026 | 376.00 | 379.00 | 365.00 | 367.00 | 367.00 | -2.39% | 48,000 |
| Oct 28, 2026 | 394.00 | 397.00 | 365.00 | 376.00 | 376.00 | -6.47% | 180,300 |
| Oct 27, 2026 | 389.00 | 409.00 | 381.00 | 402.00 | 402.00 | 3.34% | 175,100 |
| Oct 26, 2026 | 403.00 | 414.00 | 378.00 | 389.00 | 389.00 | -1.27% | 272,800 |
| Oct 23, 2026 | 424.00 | 425.00 | 380.00 | 394.00 | 394.00 | -12.05% | 551,700 |
| Oct 22, 2026 | 414.00 | 468.00 | 407.00 | 448.00 | 448.00 | 14.58% | 1,107,900 |
| Oct 21, 2026 | 394.00 | 446.00 | 386.00 | 391.00 | 391.00 | 2.62% | 908,300 |
| Oct 20, 2026 | 430.00 | 437.00 | 367.00 | 381.00 | 381.00 | -13.01% | 782,100 |
| 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 |