SIGMAXYZ Holdings Inc. (TYO:6088)
Japan · Delayed Price · Currency is JPY 557.00
+2.00 (0.36%)
Aug 27, 2026, 10:12 AM JST
SIGMAXYZ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 565.00 | 570.00 | 552.00 | 555.00 | 555.00 | -1.07% | 413,400 |
| Aug 25, 2026 | 564.00 | 565.00 | 557.00 | 561.00 | 561.00 | -0.36% | 278,100 |
| Aug 24, 2026 | 557.00 | 569.00 | 557.00 | 563.00 | 563.00 | 0.54% | 364,900 |
| Aug 21, 2026 | 560.00 | 564.00 | 554.00 | 560.00 | 560.00 | -0.36% | 355,900 |
| Aug 20, 2026 | 553.00 | 563.00 | 553.00 | 562.00 | 562.00 | 2.74% | 368,700 |
| Aug 19, 2026 | 554.00 | 555.00 | 541.00 | 547.00 | 547.00 | -0.18% | 321,400 |
| Aug 18, 2026 | 543.00 | 553.00 | 539.00 | 548.00 | 548.00 | 1.48% | 408,000 |
| Aug 17, 2026 | 550.00 | 553.00 | 538.00 | 540.00 | 540.00 | -2.88% | 436,700 |
| Aug 14, 2026 | 547.00 | 557.00 | 544.00 | 556.00 | 556.00 | 2.39% | 555,200 |
| Aug 13, 2026 | 546.00 | 550.00 | 538.00 | 543.00 | 543.00 | -1.45% | 451,600 |
| Aug 12, 2026 | 529.00 | 552.00 | 529.00 | 551.00 | 551.00 | 4.36% | 857,700 |
| Aug 10, 2026 | 516.00 | 529.00 | 513.00 | 528.00 | 528.00 | 2.72% | 685,700 |
| Aug 7, 2026 | 519.00 | 523.00 | 511.00 | 514.00 | 514.00 | -1.72% | 710,800 |
| Aug 6, 2026 | 510.00 | 525.00 | 505.00 | 523.00 | 523.00 | 2.55% | 1,139,700 |
| Aug 5, 2026 | 510.00 | 521.00 | 501.00 | 510.00 | 510.00 | -12.07% | 2,124,600 |
| Aug 4, 2026 | 583.00 | 584.00 | 577.00 | 580.00 | 580.00 | - | 355,100 |
| Aug 3, 2026 | 598.00 | 598.00 | 578.00 | 580.00 | 580.00 | -2.85% | 583,100 |
| Jul 31, 2026 | 593.00 | 609.00 | 590.00 | 597.00 | 597.00 | -2.61% | 524,300 |
| Jul 30, 2026 | 624.00 | 625.00 | 609.00 | 613.00 | 613.00 | -1.76% | 399,900 |
| Jul 29, 2026 | 600.00 | 631.00 | 596.00 | 624.00 | 624.00 | 5.41% | 795,200 |
| Jul 28, 2026 | 590.00 | 596.00 | 584.00 | 592.00 | 592.00 | 0.34% | 428,100 |
| Jul 27, 2026 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 4.24% | 440,100 |
| Jul 24, 2026 | 557.00 | 566.00 | 555.00 | 566.00 | 566.00 | 0.71% | 374,700 |
| Jul 23, 2026 | 565.00 | 568.00 | 557.00 | 562.00 | 562.00 | -1.23% | 248,100 |
| Jul 22, 2026 | 565.00 | 574.00 | 557.00 | 569.00 | 569.00 | -0.18% | 367,800 |
| Jul 21, 2026 | 567.00 | 579.00 | 565.00 | 570.00 | 570.00 | -0.70% | 341,000 |
| Jul 17, 2026 | 580.00 | 584.00 | 572.00 | 574.00 | 574.00 | - | 371,300 |
| Jul 16, 2026 | 579.00 | 584.00 | 572.00 | 574.00 | 574.00 | -0.35% | 329,800 |
| Jul 15, 2026 | 580.00 | 581.00 | 575.00 | 576.00 | 576.00 | -1.37% | 240,500 |
| Jul 14, 2026 | 582.00 | 590.00 | 581.00 | 584.00 | 584.00 | 1.57% | 300,400 |
| Jul 13, 2026 | 575.00 | 579.00 | 570.00 | 575.00 | 575.00 | 1.05% | 276,100 |
| Jul 10, 2026 | 570.00 | 574.00 | 567.00 | 569.00 | 569.00 | -0.18% | 291,400 |
| Jul 9, 2026 | 571.00 | 579.00 | 566.00 | 570.00 | 570.00 | -1.72% | 441,500 |
| Jul 8, 2026 | 582.00 | 584.00 | 574.00 | 580.00 | 580.00 | -0.17% | 303,800 |
| Jul 7, 2026 | 575.00 | 587.00 | 572.00 | 581.00 | 581.00 | 1.22% | 350,300 |
| Jul 6, 2026 | 570.00 | 578.00 | 567.00 | 574.00 | 574.00 | 0.35% | 279,600 |
| Jul 3, 2026 | 569.00 | 577.00 | 565.00 | 572.00 | 572.00 | 2.69% | 510,700 |
| Jul 2, 2026 | 552.00 | 564.00 | 548.00 | 557.00 | 557.00 | 3.72% | 629,800 |
| Jul 1, 2026 | 540.00 | 542.00 | 532.00 | 537.00 | 537.00 | -0.19% | 311,100 |
| Jun 30, 2026 | 554.00 | 557.00 | 537.00 | 538.00 | 538.00 | -1.82% | 538,400 |
| Jun 29, 2026 | 540.00 | 548.00 | 535.00 | 548.00 | 548.00 | 3.40% | 533,700 |
| Jun 26, 2026 | 519.00 | 533.00 | 517.00 | 530.00 | 530.00 | 2.32% | 579,800 |
| Jun 25, 2026 | 525.00 | 525.00 | 509.00 | 518.00 | 518.00 | -0.96% | 793,400 |
| Jun 24, 2026 | 511.00 | 528.00 | 511.00 | 523.00 | 523.00 | 0.97% | 1,023,200 |
| Jun 23, 2026 | 517.00 | 526.00 | 511.00 | 518.00 | 518.00 | -0.96% | 803,000 |
| Jun 22, 2026 | 516.00 | 525.00 | 515.00 | 523.00 | 523.00 | 1.36% | 566,000 |
| Jun 19, 2026 | 522.00 | 528.00 | 516.00 | 516.00 | 516.00 | -2.64% | 585,800 |
| Jun 18, 2026 | 528.00 | 533.00 | 523.00 | 530.00 | 530.00 | 0.57% | 328,000 |
| Jun 17, 2026 | 527.00 | 537.00 | 520.00 | 527.00 | 527.00 | 0.57% | 616,800 |
| Jun 16, 2026 | 526.00 | 530.00 | 518.00 | 524.00 | 524.00 | -1.13% | 333,300 |