SIGMAXYZ Holdings Inc. (TYO:6088)
Japan · Delayed Price · Currency is JPY 1,102.00
-12.00 (-1.08%)
Aug 8, 2025, 2:45 PM JST
SIGMAXYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,102.00 | 1,113.00 | 1,097.00 | 1,103.00 | - | -0.99% | 242,300 |
| 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 |
| Jul 14, 2025 | 1,184.00 | 1,208.00 | 1,172.00 | 1,207.00 | 1,207.00 | 1.94% | 401,300 |
| Jul 11, 2025 | 1,172.00 | 1,199.00 | 1,170.00 | 1,184.00 | 1,184.00 | 0.17% | 509,200 |
| Jul 10, 2025 | 1,193.00 | 1,193.00 | 1,171.00 | 1,182.00 | 1,182.00 | -1.01% | 494,300 |
| Jul 9, 2025 | 1,195.00 | 1,208.00 | 1,187.00 | 1,194.00 | 1,194.00 | 0.34% | 447,900 |
| Jul 8, 2025 | 1,207.00 | 1,217.00 | 1,186.00 | 1,190.00 | 1,190.00 | -1.41% | 515,700 |
| Jul 7, 2025 | 1,181.00 | 1,218.00 | 1,178.00 | 1,207.00 | 1,207.00 | 1.60% | 531,000 |
| Jul 4, 2025 | 1,204.00 | 1,208.00 | 1,185.00 | 1,188.00 | 1,188.00 | -1.33% | 333,300 |
| Jul 3, 2025 | 1,219.00 | 1,228.00 | 1,191.00 | 1,204.00 | 1,204.00 | -1.39% | 448,400 |
| Jul 2, 2025 | 1,210.00 | 1,234.00 | 1,207.00 | 1,221.00 | 1,221.00 | -0.08% | 305,200 |
| Jul 1, 2025 | 1,241.00 | 1,245.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.55% | 330,700 |
| Jun 30, 2025 | 1,268.00 | 1,281.00 | 1,252.00 | 1,254.00 | 1,254.00 | -0.24% | 357,400 |
| Jun 27, 2025 | 1,271.00 | 1,275.00 | 1,243.00 | 1,257.00 | 1,257.00 | -0.16% | 294,000 |
| Jun 26, 2025 | 1,272.00 | 1,274.00 | 1,252.00 | 1,259.00 | 1,259.00 | -1.25% | 292,500 |
| Jun 25, 2025 | 1,267.00 | 1,275.00 | 1,253.00 | 1,275.00 | 1,275.00 | -0.08% | 395,900 |
| Jun 24, 2025 | 1,283.00 | 1,292.00 | 1,270.00 | 1,276.00 | 1,276.00 | 0.71% | 332,600 |
| Jun 23, 2025 | 1,261.00 | 1,277.00 | 1,246.00 | 1,267.00 | 1,267.00 | -0.16% | 299,300 |
| Jun 20, 2025 | 1,264.00 | 1,274.00 | 1,252.00 | 1,269.00 | 1,269.00 | 0.55% | 747,900 |
| Jun 19, 2025 | 1,289.00 | 1,293.00 | 1,255.00 | 1,262.00 | 1,262.00 | -2.17% | 517,200 |
| Jun 18, 2025 | 1,282.00 | 1,308.00 | 1,282.00 | 1,290.00 | 1,290.00 | 0.62% | 264,000 |
| Jun 17, 2025 | 1,279.00 | 1,294.00 | 1,278.00 | 1,282.00 | 1,282.00 | - | 364,600 |
| Jun 16, 2025 | 1,292.00 | 1,298.00 | 1,263.00 | 1,282.00 | 1,282.00 | -0.39% | 353,300 |
| Jun 13, 2025 | 1,321.00 | 1,324.00 | 1,279.00 | 1,287.00 | 1,287.00 | -2.43% | 473,500 |
| Jun 12, 2025 | 1,289.00 | 1,331.00 | 1,284.00 | 1,319.00 | 1,319.00 | 2.09% | 511,000 |
| Jun 11, 2025 | 1,291.00 | 1,293.00 | 1,270.00 | 1,292.00 | 1,292.00 | 0.70% | 346,600 |
| Jun 10, 2025 | 1,300.00 | 1,315.00 | 1,281.00 | 1,283.00 | 1,283.00 | -1.38% | 521,300 |
| Jun 9, 2025 | 1,278.00 | 1,302.00 | 1,261.00 | 1,301.00 | 1,301.00 | 2.85% | 561,000 |
| Jun 6, 2025 | 1,277.00 | 1,279.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.16% | 425,300 |
| Jun 5, 2025 | 1,228.00 | 1,273.00 | 1,227.00 | 1,267.00 | 1,267.00 | 3.60% | 593,500 |
| Jun 4, 2025 | 1,218.00 | 1,225.00 | 1,205.00 | 1,223.00 | 1,223.00 | 0.33% | 349,700 |
| Jun 3, 2025 | 1,205.00 | 1,228.00 | 1,196.00 | 1,219.00 | 1,219.00 | 1.08% | 392,800 |
| Jun 2, 2025 | 1,186.00 | 1,208.00 | 1,185.00 | 1,206.00 | 1,206.00 | 1.26% | 628,500 |
| May 30, 2025 | 1,182.00 | 1,199.00 | 1,171.00 | 1,191.00 | 1,191.00 | 0.76% | 474,600 |