SIGMAXYZ Holdings Inc. (TYO:6088)
Japan · Delayed Price · Currency is JPY 695.00
+3.00 (0.43%)
Mar 5, 2026, 3:30 PM JST
SIGMAXYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 709.00 | 711.00 | 692.00 | 695.00 | 695.00 | 0.43% | 569,300 |
| Mar 4, 2026 | 700.00 | 708.00 | 687.00 | 692.00 | 692.00 | -2.12% | 592,000 |
| Mar 3, 2026 | 727.00 | 732.00 | 703.00 | 707.00 | 707.00 | -3.81% | 638,700 |
| Mar 2, 2026 | 724.00 | 738.00 | 718.00 | 735.00 | 735.00 | 0.14% | 501,500 |
| Feb 27, 2026 | 729.00 | 742.00 | 727.00 | 734.00 | 734.00 | 0.96% | 761,700 |
| Feb 26, 2026 | 697.00 | 732.00 | 697.00 | 727.00 | 727.00 | 6.29% | 834,200 |
| Feb 25, 2026 | 663.00 | 691.00 | 663.00 | 684.00 | 684.00 | 3.17% | 707,100 |
| Feb 24, 2026 | 679.00 | 686.00 | 660.00 | 663.00 | 663.00 | -2.36% | 784,800 |
| Feb 20, 2026 | 688.00 | 690.00 | 673.00 | 679.00 | 679.00 | -1.02% | 569,000 |
| Feb 19, 2026 | 683.00 | 688.00 | 672.00 | 686.00 | 686.00 | 1.78% | 704,000 |
| Feb 18, 2026 | 679.00 | 688.00 | 672.00 | 674.00 | 674.00 | 0.15% | 746,500 |
| Feb 17, 2026 | 665.00 | 685.00 | 660.00 | 673.00 | 673.00 | 1.05% | 873,300 |
| Feb 16, 2026 | 662.00 | 672.00 | 656.00 | 666.00 | 666.00 | 1.22% | 707,800 |
| Feb 13, 2026 | 665.00 | 674.00 | 657.00 | 658.00 | 658.00 | 0.46% | 993,700 |
| Feb 12, 2026 | 677.00 | 685.00 | 651.00 | 655.00 | 655.00 | -5.76% | 1,314,900 |
| Feb 10, 2026 | 677.00 | 701.00 | 671.00 | 695.00 | 695.00 | 3.42% | 795,000 |
| Feb 9, 2026 | 689.00 | 690.00 | 670.00 | 672.00 | 672.00 | -0.74% | 774,200 |
| Feb 6, 2026 | 710.00 | 710.00 | 673.00 | 677.00 | 677.00 | -8.51% | 1,844,100 |
| Feb 5, 2026 | 730.00 | 743.00 | 721.00 | 740.00 | 740.00 | 1.93% | 946,400 |
| Feb 4, 2026 | 773.00 | 777.00 | 726.00 | 726.00 | 726.00 | -6.08% | 1,071,900 |
| Feb 3, 2026 | 780.00 | 783.00 | 772.00 | 773.00 | 773.00 | -0.39% | 323,100 |
| Feb 2, 2026 | 792.00 | 793.00 | 771.00 | 776.00 | 776.00 | -0.51% | 327,400 |
| Jan 30, 2026 | 787.00 | 790.00 | 779.00 | 780.00 | 780.00 | -1.02% | 438,700 |
| Jan 29, 2026 | 790.00 | 795.00 | 776.00 | 788.00 | 788.00 | -0.76% | 634,800 |
| Jan 28, 2026 | 806.00 | 808.00 | 793.00 | 794.00 | 794.00 | -2.46% | 358,200 |
| Jan 27, 2026 | 834.00 | 836.00 | 807.00 | 814.00 | 814.00 | -2.40% | 601,000 |
| Jan 26, 2026 | 837.00 | 841.00 | 828.00 | 834.00 | 834.00 | -1.77% | 483,300 |
| Jan 23, 2026 | 840.00 | 854.00 | 832.00 | 849.00 | 849.00 | 2.41% | 324,000 |
| Jan 22, 2026 | 838.00 | 844.00 | 828.00 | 829.00 | 829.00 | -1.19% | 277,300 |
| Jan 21, 2026 | 847.00 | 850.00 | 836.00 | 839.00 | 839.00 | -2.21% | 501,300 |
| Jan 20, 2026 | 888.00 | 891.00 | 853.00 | 858.00 | 858.00 | -3.38% | 495,100 |
| Jan 19, 2026 | 892.00 | 902.00 | 884.00 | 888.00 | 888.00 | -0.34% | 381,100 |
| Jan 16, 2026 | 889.00 | 897.00 | 882.00 | 891.00 | 891.00 | 0.56% | 333,800 |
| Jan 15, 2026 | 884.00 | 891.00 | 879.00 | 886.00 | 886.00 | - | 502,000 |
| Jan 14, 2026 | 877.00 | 892.00 | 877.00 | 886.00 | 886.00 | 1.03% | 333,400 |
| Jan 13, 2026 | 890.00 | 895.00 | 873.00 | 877.00 | 877.00 | -1.13% | 468,100 |
| Jan 9, 2026 | 878.00 | 899.00 | 878.00 | 887.00 | 887.00 | 1.95% | 635,900 |
| Jan 8, 2026 | 863.00 | 880.00 | 863.00 | 870.00 | 870.00 | 0.81% | 408,200 |
| Jan 7, 2026 | 853.00 | 867.00 | 846.00 | 863.00 | 863.00 | 1.17% | 379,800 |
| Jan 6, 2026 | 839.00 | 859.00 | 839.00 | 853.00 | 853.00 | 1.91% | 453,700 |
| Jan 5, 2026 | 830.00 | 837.00 | 817.00 | 837.00 | 837.00 | 1.09% | 515,100 |
| Dec 30, 2025 | 837.00 | 840.00 | 825.00 | 828.00 | 828.00 | -1.43% | 287,600 |
| Dec 29, 2025 | 840.00 | 842.00 | 834.00 | 840.00 | 840.00 | 0.36% | 423,600 |
| Dec 26, 2025 | 831.00 | 843.00 | 831.00 | 837.00 | 837.00 | 0.84% | 302,600 |
| Dec 25, 2025 | 824.00 | 833.00 | 820.00 | 830.00 | 830.00 | 1.22% | 234,400 |
| Dec 24, 2025 | 833.00 | 836.00 | 819.00 | 820.00 | 820.00 | -2.50% | 289,800 |
| Dec 23, 2025 | 838.00 | 864.00 | 830.00 | 841.00 | 841.00 | 2.06% | 760,500 |
| Dec 22, 2025 | 827.00 | 829.00 | 814.00 | 824.00 | 824.00 | 0.49% | 367,100 |
| Dec 19, 2025 | 811.00 | 826.00 | 811.00 | 820.00 | 820.00 | - | 252,400 |
| Dec 18, 2025 | 812.00 | 832.00 | 810.00 | 820.00 | 820.00 | 1.49% | 344,600 |