SecondXight Analytica, Inc. (TYO:5028)
Japan · Delayed Price · Currency is JPY 424.00
-19.00 (-4.29%)
Jul 9, 2026, 3:30 PM JST
SecondXight Analytica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 350.00 | 350.00 | 337.00 | 344.00 | 344.00 | -1.99% | 2,900 |
| Jun 23, 2026 | 350.00 | 354.00 | 350.00 | 351.00 | 351.00 | -0.85% | 5,400 |
| Jun 22, 2026 | 357.00 | 360.00 | 352.00 | 354.00 | 354.00 | -0.56% | 18,500 |
| Jun 19, 2026 | 362.00 | 362.00 | 351.00 | 356.00 | 356.00 | -1.93% | 11,700 |
| Jun 18, 2026 | 351.00 | 363.00 | 350.00 | 363.00 | 363.00 | 2.83% | 9,200 |
| Jun 17, 2026 | 342.00 | 353.00 | 342.00 | 353.00 | 353.00 | 2.02% | 19,000 |
| Jun 16, 2026 | 335.00 | 348.00 | 335.00 | 346.00 | 346.00 | 1.47% | 9,300 |
| Jun 15, 2026 | 332.00 | 341.00 | 332.00 | 341.00 | 341.00 | 1.49% | 10,700 |
| Jun 12, 2026 | 332.00 | 340.00 | 332.00 | 336.00 | 336.00 | 1.20% | 9,800 |
| Jun 11, 2026 | 344.00 | 350.00 | 332.00 | 332.00 | 332.00 | -3.77% | 28,000 |
| Jun 10, 2026 | 345.00 | 353.00 | 345.00 | 345.00 | 345.00 | -0.86% | 7,600 |
| Jun 9, 2026 | 352.00 | 354.00 | 347.00 | 348.00 | 348.00 | -0.29% | 6,000 |
| Jun 8, 2026 | 349.00 | 352.00 | 349.00 | 349.00 | 349.00 | -1.69% | 5,600 |
| Jun 5, 2026 | 354.00 | 357.00 | 346.00 | 355.00 | 355.00 | 2.31% | 13,400 |
| Jun 4, 2026 | 346.00 | 352.00 | 346.00 | 347.00 | 347.00 | 0.29% | 3,800 |
| Jun 3, 2026 | 348.00 | 349.00 | 346.00 | 346.00 | 346.00 | -1.14% | 8,400 |
| Jun 2, 2026 | 353.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.13% | 12,700 |
| Jun 1, 2026 | 361.00 | 363.00 | 354.00 | 354.00 | 354.00 | -1.94% | 36,500 |
| May 29, 2026 | 361.00 | 367.00 | 360.00 | 361.00 | 361.00 | - | 12,200 |
| May 28, 2026 | 358.00 | 367.00 | 358.00 | 361.00 | 361.00 | 0.84% | 7,600 |
| 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 |