SiriusVision Co., Ltd. (TYO:6276)
Japan · Delayed Price · Currency is JPY 244.00
-1.00 (-0.41%)
Apr 3, 2026, 3:30 PM JST
SiriusVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | - | 7,200 |
| Apr 2, 2026 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 10,500 |
| Apr 1, 2026 | 244.00 | 247.00 | 243.00 | 246.00 | 246.00 | 0.82% | 7,600 |
| Mar 31, 2026 | 243.00 | 248.00 | 241.00 | 244.00 | 244.00 | -0.81% | 18,000 |
| Mar 30, 2026 | 244.00 | 246.00 | 241.00 | 246.00 | 246.00 | -0.40% | 10,800 |
| Mar 27, 2026 | 245.00 | 250.00 | 244.00 | 247.00 | 247.00 | -0.80% | 26,100 |
| Mar 26, 2026 | 254.00 | 255.00 | 249.00 | 249.00 | 249.00 | -1.58% | 20,900 |
| Mar 25, 2026 | 250.00 | 253.00 | 246.00 | 253.00 | 253.00 | 2.02% | 23,400 |
| Mar 24, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | 30,700 |
| Mar 23, 2026 | 253.00 | 253.00 | 241.00 | 246.00 | 246.00 | -4.28% | 42,800 |
| Mar 19, 2026 | 260.00 | 262.00 | 254.00 | 257.00 | 257.00 | -2.28% | 23,600 |
| Mar 18, 2026 | 264.00 | 275.00 | 261.00 | 263.00 | 263.00 | 2.73% | 36,000 |
| Mar 17, 2026 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.16% | 17,200 |
| Mar 16, 2026 | 256.00 | 259.00 | 251.00 | 259.00 | 259.00 | 1.17% | 12,500 |
| Mar 13, 2026 | 258.00 | 258.00 | 253.00 | 256.00 | 256.00 | -0.78% | 9,600 |
| Mar 12, 2026 | 269.00 | 269.00 | 258.00 | 258.00 | 258.00 | -3.01% | 14,500 |
| Mar 11, 2026 | 262.00 | 268.00 | 262.00 | 266.00 | 266.00 | 2.31% | 20,400 |
| Mar 10, 2026 | 258.00 | 262.00 | 252.00 | 260.00 | 260.00 | 0.78% | 25,500 |
| Mar 9, 2026 | 252.00 | 258.00 | 245.00 | 258.00 | 258.00 | -0.77% | 50,300 |
| Mar 6, 2026 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | -1.14% | 15,100 |
| Mar 5, 2026 | 254.00 | 264.00 | 253.00 | 263.00 | 263.00 | 4.78% | 32,600 |
| Mar 4, 2026 | 262.00 | 263.00 | 243.00 | 251.00 | 251.00 | -5.28% | 129,300 |
| Mar 3, 2026 | 267.00 | 272.00 | 265.00 | 265.00 | 265.00 | -0.38% | 36,600 |
| Mar 2, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -3.62% | 33,000 |
| Feb 27, 2026 | 268.00 | 278.00 | 268.00 | 276.00 | 276.00 | 3.37% | 42,300 |
| Feb 26, 2026 | 266.00 | 267.00 | 261.00 | 267.00 | 267.00 | 0.75% | 33,100 |
| Feb 25, 2026 | 270.00 | 270.00 | 261.00 | 265.00 | 265.00 | -1.85% | 40,100 |
| Feb 24, 2026 | 268.00 | 278.00 | 265.00 | 270.00 | 270.00 | 1.12% | 28,700 |
| Feb 20, 2026 | 275.00 | 275.00 | 265.00 | 267.00 | 267.00 | -3.61% | 55,700 |
| Feb 19, 2026 | 285.00 | 285.00 | 277.00 | 277.00 | 277.00 | -1.77% | 29,500 |
| Feb 18, 2026 | 289.00 | 292.00 | 281.00 | 282.00 | 282.00 | -2.08% | 40,700 |
| Feb 17, 2026 | 285.00 | 288.00 | 278.00 | 288.00 | 288.00 | -0.69% | 91,200 |
| Feb 16, 2026 | 278.00 | 294.00 | 272.00 | 290.00 | 290.00 | 7.41% | 118,100 |
| Feb 13, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -5.26% | 53,500 |
| Feb 12, 2026 | 284.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.71% | 24,700 |
| Feb 10, 2026 | 284.00 | 285.00 | 280.00 | 283.00 | 283.00 | 1.07% | 41,200 |
| Feb 9, 2026 | 287.00 | 287.00 | 278.00 | 280.00 | 280.00 | 0.36% | 37,400 |
| Feb 6, 2026 | 280.00 | 280.00 | 274.00 | 279.00 | 279.00 | -1.76% | 44,800 |
| Feb 5, 2026 | 284.00 | 285.00 | 280.00 | 284.00 | 284.00 | - | 40,700 |
| Feb 4, 2026 | 280.00 | 284.00 | 276.00 | 284.00 | 284.00 | - | 55,500 |
| Feb 3, 2026 | 279.00 | 285.00 | 276.00 | 284.00 | 284.00 | 1.79% | 67,000 |
| Feb 2, 2026 | 280.00 | 283.00 | 276.00 | 279.00 | 279.00 | - | 70,400 |
| Jan 30, 2026 | 283.00 | 290.00 | 264.00 | 279.00 | 279.00 | -0.36% | 289,800 |
| Jan 29, 2026 | 287.00 | 287.00 | 278.00 | 280.00 | 280.00 | -1.41% | 59,300 |
| Jan 28, 2026 | 297.00 | 297.00 | 280.00 | 284.00 | 284.00 | -4.38% | 156,000 |
| Jan 27, 2026 | 309.00 | 310.00 | 288.00 | 297.00 | 297.00 | -2.94% | 204,200 |
| Jan 26, 2026 | 315.00 | 315.00 | 305.00 | 306.00 | 306.00 | -3.47% | 106,100 |
| Jan 23, 2026 | 324.00 | 325.00 | 309.00 | 317.00 | 317.00 | -2.46% | 179,600 |
| Jan 22, 2026 | 366.00 | 366.00 | 313.00 | 325.00 | 325.00 | -11.20% | 404,200 |
| Jan 21, 2026 | 346.00 | 370.00 | 342.00 | 366.00 | 366.00 | 3.39% | 212,300 |