SIGMAXYZ Holdings Inc. (TYO:6088)
Japan · Delayed Price · Currency is JPY 569.00
+12.00 (2.15%)
May 27, 2026, 3:30 PM JST
SIGMAXYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 558.00 | 570.00 | 555.00 | 569.00 | 569.00 | 2.15% | 402,400 |
| May 26, 2026 | 559.00 | 560.00 | 552.00 | 557.00 | 557.00 | -0.54% | 548,700 |
| May 25, 2026 | 575.00 | 575.00 | 558.00 | 560.00 | 560.00 | -4.11% | 392,600 |
| May 22, 2026 | 580.00 | 586.00 | 574.00 | 584.00 | 584.00 | 1.04% | 608,600 |
| May 21, 2026 | 580.00 | 592.00 | 575.00 | 578.00 | 578.00 | -3.18% | 710,800 |
| May 20, 2026 | 622.00 | 622.00 | 594.00 | 597.00 | 597.00 | -3.86% | 524,100 |
| May 19, 2026 | 613.00 | 627.00 | 612.00 | 621.00 | 621.00 | 2.99% | 780,700 |
| May 18, 2026 | 590.00 | 605.00 | 587.00 | 603.00 | 603.00 | 2.38% | 855,400 |
| May 15, 2026 | 575.00 | 589.00 | 571.00 | 589.00 | 589.00 | 2.79% | 724,900 |
| May 14, 2026 | 578.00 | 585.00 | 565.00 | 573.00 | 573.00 | -0.35% | 637,200 |
| May 13, 2026 | 573.00 | 577.00 | 552.00 | 575.00 | 575.00 | - | 1,028,400 |
| May 12, 2026 | 584.00 | 585.00 | 572.00 | 575.00 | 575.00 | 0.35% | 733,700 |
| May 11, 2026 | 599.00 | 599.00 | 568.00 | 573.00 | 573.00 | -9.91% | 2,076,000 |
| May 8, 2026 | 634.00 | 644.00 | 627.00 | 636.00 | 636.00 | 2.25% | 424,900 |
| May 7, 2026 | 630.00 | 633.00 | 621.00 | 622.00 | 622.00 | -0.16% | 700,200 |
| May 1, 2026 | 631.00 | 633.00 | 621.00 | 623.00 | 623.00 | -2.50% | 276,600 |
| Apr 30, 2026 | 631.00 | 641.00 | 630.00 | 639.00 | 639.00 | -0.31% | 309,300 |
| Apr 28, 2026 | 642.00 | 647.00 | 638.00 | 641.00 | 641.00 | -1.54% | 346,400 |
| Apr 27, 2026 | 643.00 | 658.00 | 642.00 | 651.00 | 651.00 | 1.24% | 766,100 |
| Apr 24, 2026 | 642.00 | 650.00 | 638.00 | 643.00 | 643.00 | -1.38% | 338,700 |
| Apr 23, 2026 | 658.00 | 668.00 | 651.00 | 652.00 | 652.00 | -2.10% | 438,400 |
| Apr 22, 2026 | 668.00 | 675.00 | 666.00 | 666.00 | 666.00 | 0.15% | 201,800 |
| Apr 21, 2026 | 680.00 | 687.00 | 665.00 | 665.00 | 665.00 | -0.89% | 419,500 |
| Apr 20, 2026 | 683.00 | 688.00 | 668.00 | 671.00 | 671.00 | -2.04% | 816,600 |
| Apr 17, 2026 | 655.00 | 691.00 | 655.00 | 685.00 | 685.00 | 4.26% | 884,600 |
| Apr 16, 2026 | 666.00 | 670.00 | 657.00 | 657.00 | 657.00 | 0.15% | 531,500 |
| Apr 15, 2026 | 637.00 | 659.00 | 636.00 | 656.00 | 656.00 | 2.98% | 576,100 |
| Apr 14, 2026 | 630.00 | 637.00 | 627.00 | 637.00 | 637.00 | 2.74% | 362,200 |
| Apr 13, 2026 | 605.00 | 623.00 | 603.00 | 620.00 | 620.00 | 0.81% | 567,700 |
| Apr 10, 2026 | 632.00 | 635.00 | 613.00 | 615.00 | 615.00 | -5.38% | 1,248,900 |
| Apr 9, 2026 | 660.00 | 662.00 | 650.00 | 650.00 | 650.00 | -1.66% | 298,800 |
| Apr 8, 2026 | 660.00 | 662.00 | 652.00 | 661.00 | 661.00 | 1.38% | 441,200 |
| Apr 7, 2026 | 648.00 | 661.00 | 645.00 | 652.00 | 652.00 | 0.62% | 255,800 |
| Apr 6, 2026 | 646.00 | 652.00 | 640.00 | 648.00 | 648.00 | 1.09% | 269,900 |
| Apr 3, 2026 | 641.00 | 646.00 | 637.00 | 641.00 | 641.00 | 0.63% | 342,700 |
| Apr 2, 2026 | 639.00 | 649.00 | 631.00 | 637.00 | 637.00 | -1.85% | 680,100 |
| Apr 1, 2026 | 640.00 | 649.00 | 640.00 | 649.00 | 649.00 | 3.02% | 316,300 |
| Mar 31, 2026 | 625.00 | 643.00 | 624.00 | 630.00 | 630.00 | 1.45% | 501,100 |
| Mar 30, 2026 | 605.00 | 621.00 | 602.00 | 621.00 | 621.00 | -0.80% | 867,800 |
| Mar 27, 2026 | 644.00 | 657.00 | 644.00 | 652.00 | 626.00 | 1.87% | 817,300 |
| Mar 26, 2026 | 652.00 | 654.00 | 638.00 | 640.00 | 614.48 | -2.59% | 582,200 |
| Mar 25, 2026 | 641.00 | 665.00 | 640.00 | 657.00 | 630.80 | 0.92% | 505,400 |
| Mar 24, 2026 | 646.00 | 652.00 | 640.00 | 651.00 | 625.04 | 2.36% | 345,500 |
| Mar 23, 2026 | 648.00 | 648.00 | 629.00 | 636.00 | 610.64 | -4.22% | 674,900 |
| Mar 19, 2026 | 667.00 | 682.00 | 664.00 | 664.00 | 637.52 | -1.92% | 444,600 |
| Mar 18, 2026 | 670.00 | 677.00 | 658.00 | 677.00 | 650.00 | 1.50% | 386,100 |
| Mar 17, 2026 | 668.00 | 673.00 | 663.00 | 667.00 | 640.40 | 0.60% | 381,500 |
| Mar 16, 2026 | 667.00 | 675.00 | 661.00 | 663.00 | 636.56 | -0.45% | 349,700 |
| Mar 13, 2026 | 661.00 | 670.00 | 659.00 | 666.00 | 639.44 | -0.60% | 399,300 |
| Mar 12, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 643.28 | -3.60% | 498,300 |