SIGMAXYZ Holdings Inc. (TYO:6088)
Japan · Delayed Price · Currency is JPY 932.00
+15.00 (1.64%)
Sep 26, 2025, 3:30 PM JST
SIGMAXYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 916.00 | 940.00 | 916.00 | 932.00 | 932.00 | 1.64% | 573,900 |
| Sep 25, 2025 | 913.00 | 921.00 | 909.00 | 917.00 | 917.00 | 0.22% | 471,000 |
| Sep 24, 2025 | 927.00 | 928.00 | 913.00 | 915.00 | 915.00 | -1.61% | 399,700 |
| Sep 22, 2025 | 929.00 | 947.00 | 924.00 | 930.00 | 930.00 | 1.09% | 542,700 |
| Sep 19, 2025 | 925.00 | 934.00 | 907.00 | 920.00 | 920.00 | -0.22% | 740,200 |
| Sep 18, 2025 | 922.00 | 932.00 | 917.00 | 922.00 | 922.00 | -0.43% | 428,500 |
| Sep 17, 2025 | 923.00 | 927.00 | 912.00 | 926.00 | 926.00 | -0.43% | 428,500 |
| Sep 16, 2025 | 930.00 | 947.00 | 928.00 | 930.00 | 930.00 | 0.76% | 473,600 |
| Sep 12, 2025 | 924.00 | 933.00 | 919.00 | 923.00 | 923.00 | 0.22% | 321,300 |
| Sep 11, 2025 | 928.00 | 937.00 | 917.00 | 921.00 | 921.00 | -0.75% | 438,200 |
| Sep 10, 2025 | 935.00 | 942.00 | 922.00 | 928.00 | 928.00 | 0.65% | 434,000 |
| Sep 9, 2025 | 945.00 | 953.00 | 918.00 | 922.00 | 922.00 | -2.43% | 785,000 |
| Sep 8, 2025 | 950.00 | 971.00 | 944.00 | 945.00 | 945.00 | 0.53% | 609,000 |
| Sep 5, 2025 | 922.00 | 940.00 | 913.00 | 940.00 | 940.00 | 1.29% | 781,500 |
| Sep 4, 2025 | 932.00 | 936.00 | 907.00 | 928.00 | 928.00 | -0.43% | 1,012,300 |
| Sep 3, 2025 | 961.00 | 967.00 | 926.00 | 932.00 | 932.00 | -3.02% | 740,500 |
| Sep 2, 2025 | 986.00 | 997.00 | 960.00 | 961.00 | 961.00 | -2.34% | 588,400 |
| Sep 1, 2025 | 975.00 | 993.00 | 969.00 | 984.00 | 984.00 | 1.23% | 645,000 |
| Aug 29, 2025 | 987.00 | 996.00 | 972.00 | 972.00 | 972.00 | -1.32% | 635,200 |
| Aug 28, 2025 | 992.00 | 995.00 | 974.00 | 985.00 | 985.00 | -1.50% | 889,600 |
| Aug 27, 2025 | 995.00 | 1,003.00 | 981.00 | 1,000.00 | 1,000.00 | 0.30% | 711,100 |
| Aug 26, 2025 | 1,008.00 | 1,008.00 | 994.00 | 997.00 | 997.00 | -1.77% | 690,800 |
| Aug 25, 2025 | 1,016.00 | 1,022.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.20% | 542,300 |
| Aug 22, 2025 | 1,032.00 | 1,035.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.65% | 660,600 |
| Aug 21, 2025 | 1,046.00 | 1,046.00 | 1,026.00 | 1,030.00 | 1,030.00 | -2.55% | 678,500 |
| Aug 20, 2025 | 1,050.00 | 1,059.00 | 1,039.00 | 1,057.00 | 1,057.00 | 1.83% | 542,900 |
| Aug 19, 2025 | 1,041.00 | 1,048.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.86% | 644,900 |
| Aug 18, 2025 | 1,045.00 | 1,051.00 | 1,038.00 | 1,047.00 | 1,047.00 | -0.38% | 563,900 |
| Aug 15, 2025 | 1,067.00 | 1,071.00 | 1,048.00 | 1,051.00 | 1,051.00 | -1.31% | 419,900 |
| Aug 14, 2025 | 1,090.00 | 1,094.00 | 1,061.00 | 1,065.00 | 1,065.00 | -3.27% | 675,400 |
| Aug 13, 2025 | 1,104.00 | 1,115.00 | 1,095.00 | 1,101.00 | 1,101.00 | -0.90% | 572,900 |
| Aug 12, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,111.00 | 1,111.00 | 1.65% | 815,400 |
| Aug 8, 2025 | 1,102.00 | 1,113.00 | 1,092.00 | 1,093.00 | 1,093.00 | -1.89% | 620,200 |
| Aug 7, 2025 | 1,122.00 | 1,128.00 | 1,102.00 | 1,114.00 | 1,114.00 | 0.45% | 765,700 |
| Aug 6, 2025 | 1,149.00 | 1,179.00 | 1,088.00 | 1,109.00 | 1,109.00 | -8.27% | 2,287,200 |
| Aug 5, 2025 | 1,228.00 | 1,228.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.33% | 374,200 |
| Aug 4, 2025 | 1,164.00 | 1,220.00 | 1,156.00 | 1,213.00 | 1,213.00 | -0.90% | 478,400 |
| Aug 1, 2025 | 1,205.00 | 1,229.00 | 1,195.00 | 1,224.00 | 1,224.00 | 1.07% | 376,400 |
| Jul 31, 2025 | 1,195.00 | 1,216.00 | 1,188.00 | 1,211.00 | 1,211.00 | 1.17% | 441,900 |
| Jul 30, 2025 | 1,182.00 | 1,200.00 | 1,166.00 | 1,197.00 | 1,197.00 | 2.05% | 466,200 |
| Jul 29, 2025 | 1,156.00 | 1,187.00 | 1,152.00 | 1,173.00 | 1,173.00 | 0.86% | 462,700 |
| Jul 28, 2025 | 1,164.00 | 1,181.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.09% | 545,800 |
| Jul 25, 2025 | 1,158.00 | 1,172.00 | 1,154.00 | 1,162.00 | 1,162.00 | 1.13% | 498,900 |
| Jul 24, 2025 | 1,143.00 | 1,151.00 | 1,132.00 | 1,149.00 | 1,149.00 | 0.52% | 436,600 |
| Jul 23, 2025 | 1,148.00 | 1,152.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.44% | 299,600 |
| Jul 22, 2025 | 1,137.00 | 1,161.00 | 1,134.00 | 1,148.00 | 1,148.00 | 0.61% | 326,200 |
| Jul 18, 2025 | 1,176.00 | 1,177.00 | 1,138.00 | 1,141.00 | 1,141.00 | -2.48% | 382,000 |
| Jul 17, 2025 | 1,155.00 | 1,178.00 | 1,147.00 | 1,170.00 | 1,170.00 | 1.30% | 405,500 |
| Jul 16, 2025 | 1,185.00 | 1,186.00 | 1,152.00 | 1,155.00 | 1,155.00 | -2.70% | 433,500 |
| Jul 15, 2025 | 1,216.00 | 1,219.00 | 1,184.00 | 1,187.00 | 1,187.00 | -1.66% | 397,000 |