SIGMAXYZ Holdings Inc. (TYO:6088)
Japan · Delayed Price · Currency is JPY 615.00
-3.00 (-0.49%)
Oct 29, 2026, 3:30 PM JST
SIGMAXYZ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 615.00 | 619.00 | 607.00 | 615.00 | 615.00 | -0.49% | 806,300 |
| Oct 28, 2026 | 625.00 | 631.00 | 618.00 | 618.00 | 618.00 | -2.06% | 509,400 |
| Oct 27, 2026 | 638.00 | 640.00 | 628.00 | 631.00 | 631.00 | -1.10% | 733,800 |
| Oct 26, 2026 | 636.00 | 645.00 | 632.00 | 638.00 | 638.00 | 1.11% | 689,300 |
| Oct 23, 2026 | 647.00 | 652.00 | 628.00 | 631.00 | 631.00 | -0.16% | 652,600 |
| Oct 22, 2026 | 623.00 | 641.00 | 622.00 | 632.00 | 632.00 | 1.77% | 520,600 |
| Oct 21, 2026 | 621.00 | 624.00 | 618.00 | 621.00 | 621.00 | -0.32% | 288,700 |
| Oct 20, 2026 | 625.00 | 626.00 | 617.00 | 623.00 | 623.00 | -0.64% | 357,400 |
| Oct 19, 2026 | 630.00 | 634.00 | 616.00 | 627.00 | 627.00 | 0.80% | 693,600 |
| Oct 16, 2026 | 613.00 | 627.00 | 612.00 | 622.00 | 622.00 | 2.64% | 502,200 |
| Oct 15, 2026 | 610.00 | 611.00 | 601.00 | 606.00 | 606.00 | -0.66% | 459,900 |
| Oct 14, 2026 | 608.00 | 611.00 | 602.00 | 610.00 | 610.00 | -0.33% | 634,100 |
| Oct 13, 2026 | 620.00 | 620.00 | 603.00 | 612.00 | 612.00 | 1.66% | 542,900 |
| Oct 9, 2026 | 592.00 | 610.00 | 592.00 | 602.00 | 602.00 | 1.69% | 513,600 |
| Oct 8, 2026 | 590.00 | 594.00 | 581.00 | 592.00 | 592.00 | 1.02% | 371,500 |
| Oct 7, 2026 | 593.00 | 594.00 | 584.00 | 586.00 | 586.00 | -0.85% | 311,900 |
| Oct 6, 2026 | 584.00 | 594.00 | 584.00 | 591.00 | 591.00 | 1.90% | 351,400 |
| Oct 5, 2026 | 580.00 | 582.00 | 571.00 | 580.00 | 580.00 | 0.87% | 340,400 |
| Oct 2, 2026 | 580.00 | 582.00 | 575.00 | 575.00 | 575.00 | -1.03% | 353,500 |
| Oct 1, 2026 | 579.00 | 581.00 | 573.00 | 581.00 | 581.00 | 0.17% | 369,800 |
| Sep 30, 2026 | 584.00 | 585.00 | 577.00 | 580.00 | 580.00 | 0.35% | 505,300 |
| Sep 29, 2026 | 588.00 | 589.00 | 575.00 | 578.00 | 578.00 | -1.20% | 396,000 |
| Sep 28, 2026 | 594.00 | 594.00 | 577.00 | 585.00 | 585.00 | -0.68% | 640,400 |
| Sep 25, 2026 | 585.00 | 592.00 | 584.00 | 589.00 | 589.00 | - | 502,300 |
| Sep 24, 2026 | 582.00 | 592.00 | 582.00 | 589.00 | 589.00 | 0.86% | 556,400 |
| Sep 18, 2026 | 573.00 | 589.00 | 567.00 | 584.00 | 584.00 | 1.39% | 547,400 |
| Sep 17, 2026 | 573.00 | 581.00 | 573.00 | 576.00 | 576.00 | 0.52% | 235,600 |
| Sep 16, 2026 | 567.00 | 581.00 | 567.00 | 573.00 | 573.00 | 0.17% | 301,500 |
| Sep 15, 2026 | 573.00 | 575.00 | 570.00 | 572.00 | 572.00 | 0.88% | 224,600 |
| Sep 14, 2026 | 559.00 | 571.00 | 558.00 | 567.00 | 567.00 | 2.35% | 305,100 |
| Sep 11, 2026 | 546.00 | 557.00 | 546.00 | 554.00 | 554.00 | 0.18% | 451,300 |
| Sep 10, 2026 | 547.00 | 554.00 | 536.00 | 553.00 | 553.00 | 1.10% | 419,600 |
| Sep 9, 2026 | 552.00 | 558.00 | 546.00 | 547.00 | 547.00 | -1.44% | 783,900 |
| Sep 8, 2026 | 547.00 | 561.00 | 546.00 | 555.00 | 555.00 | 1.46% | 737,200 |
| Sep 7, 2026 | 553.00 | 553.00 | 543.00 | 547.00 | 547.00 | 0.18% | 221,400 |
| Sep 4, 2026 | 550.00 | 558.00 | 546.00 | 546.00 | 546.00 | -1.09% | 361,100 |
| Sep 3, 2026 | 546.00 | 554.00 | 546.00 | 552.00 | 552.00 | 1.10% | 279,800 |
| Sep 2, 2026 | 556.00 | 560.00 | 546.00 | 546.00 | 546.00 | -1.97% | 345,400 |
| Sep 1, 2026 | 564.00 | 571.00 | 557.00 | 557.00 | 557.00 | -1.94% | 397,400 |
| Aug 31, 2026 | 573.00 | 576.00 | 567.00 | 568.00 | 568.00 | -0.70% | 371,100 |
| Aug 28, 2026 | 567.00 | 584.00 | 560.00 | 572.00 | 572.00 | 2.69% | 697,900 |
| Aug 27, 2026 | 557.00 | 562.00 | 550.00 | 557.00 | 557.00 | 0.36% | 332,200 |
| 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 |