SiriusVision Co., Ltd. (TYO:6276)
Japan · Delayed Price · Currency is JPY 366.00
-39.00 (-9.63%)
Aug 21, 2026, 3:30 PM JST
SiriusVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 405.00 | 425.00 | 364.00 | 366.00 | 366.00 | -9.63% | 409,900 |
| Aug 20, 2026 | 403.00 | 421.00 | 390.00 | 405.00 | 405.00 | 1.25% | 234,900 |
| Aug 19, 2026 | 424.00 | 452.00 | 389.00 | 400.00 | 400.00 | -5.88% | 735,500 |
| Aug 18, 2026 | 390.00 | 452.00 | 380.00 | 425.00 | 425.00 | 11.26% | 1,590,400 |
| Aug 17, 2026 | 334.00 | 422.00 | 333.00 | 382.00 | 382.00 | 6.70% | 1,259,500 |
| Aug 14, 2026 | 351.00 | 361.00 | 340.00 | 358.00 | 358.00 | 0.56% | 132,100 |
| Aug 13, 2026 | 323.00 | 356.00 | 323.00 | 356.00 | 356.00 | 10.56% | 129,600 |
| Aug 12, 2026 | 325.00 | 328.00 | 320.00 | 322.00 | 322.00 | -0.92% | 29,400 |
| Aug 10, 2026 | 323.00 | 333.00 | 318.00 | 325.00 | 325.00 | 1.25% | 30,900 |
| Aug 7, 2026 | 321.00 | 322.00 | 315.00 | 321.00 | 321.00 | 0.31% | 13,300 |
| Aug 6, 2026 | 308.00 | 325.00 | 308.00 | 320.00 | 320.00 | 3.90% | 42,000 |
| Aug 5, 2026 | 309.00 | 309.00 | 302.00 | 308.00 | 308.00 | 0.98% | 15,000 |
| Aug 4, 2026 | 305.00 | 307.00 | 303.00 | 305.00 | 305.00 | -0.97% | 7,800 |
| Aug 3, 2026 | 303.00 | 308.00 | 298.00 | 308.00 | 308.00 | 1.65% | 29,200 |
| Jul 31, 2026 | 300.00 | 304.00 | 299.00 | 303.00 | 303.00 | 2.02% | 10,200 |
| Jul 30, 2026 | 296.00 | 300.00 | 292.00 | 297.00 | 297.00 | - | 15,400 |
| Jul 29, 2026 | 303.00 | 304.00 | 297.00 | 297.00 | 297.00 | -1.98% | 28,700 |
| Jul 28, 2026 | 308.00 | 310.00 | 303.00 | 303.00 | 303.00 | -1.62% | 31,300 |
| Jul 27, 2026 | 307.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.65% | 21,900 |
| Jul 24, 2026 | 305.00 | 313.00 | 305.00 | 310.00 | 310.00 | 1.97% | 13,500 |
| Jul 23, 2026 | 309.00 | 309.00 | 304.00 | 304.00 | 304.00 | -1.30% | 15,000 |
| Jul 22, 2026 | 305.00 | 309.00 | 305.00 | 308.00 | 308.00 | -1.28% | 15,000 |
| Jul 21, 2026 | 310.00 | 312.00 | 309.00 | 312.00 | 312.00 | 0.97% | 7,200 |
| Jul 17, 2026 | 318.00 | 318.00 | 306.00 | 309.00 | 309.00 | -3.44% | 46,200 |
| Jul 16, 2026 | 317.00 | 321.00 | 316.00 | 320.00 | 320.00 | 0.63% | 15,900 |
| Jul 15, 2026 | 315.00 | 320.00 | 315.00 | 318.00 | 318.00 | 0.63% | 7,400 |
| Jul 14, 2026 | 320.00 | 324.00 | 314.00 | 316.00 | 316.00 | -1.56% | 18,300 |
| Jul 13, 2026 | 318.00 | 332.00 | 318.00 | 321.00 | 321.00 | 0.31% | 64,100 |
| Jul 10, 2026 | 318.00 | 325.00 | 312.00 | 320.00 | 320.00 | 2.89% | 50,300 |
| Jul 9, 2026 | 312.00 | 315.00 | 308.00 | 311.00 | 311.00 | -0.96% | 13,100 |
| Jul 8, 2026 | 320.00 | 322.00 | 312.00 | 314.00 | 314.00 | -0.95% | 43,000 |
| Jul 7, 2026 | 310.00 | 317.00 | 307.00 | 317.00 | 317.00 | 3.26% | 14,000 |
| Jul 6, 2026 | 306.00 | 313.00 | 306.00 | 307.00 | 307.00 | 0.33% | 11,600 |
| Jul 3, 2026 | 310.00 | 311.00 | 301.00 | 306.00 | 306.00 | -1.29% | 31,000 |
| Jul 2, 2026 | 318.00 | 324.00 | 310.00 | 310.00 | 310.00 | -2.82% | 69,500 |
| Jul 1, 2026 | 325.00 | 325.00 | 317.00 | 319.00 | 319.00 | -0.93% | 32,900 |
| Jun 30, 2026 | 321.00 | 327.00 | 314.00 | 322.00 | 322.00 | 2.88% | 65,000 |
| Jun 29, 2026 | 310.00 | 324.00 | 309.00 | 313.00 | 313.00 | 1.95% | 85,300 |
| Jun 26, 2026 | 305.00 | 320.00 | 298.00 | 307.00 | 307.00 | 0.33% | 84,900 |
| Jun 25, 2026 | 324.00 | 329.00 | 306.00 | 306.00 | 306.00 | -3.16% | 126,600 |
| Jun 24, 2026 | 308.00 | 332.00 | 301.00 | 316.00 | 316.00 | 5.33% | 221,100 |
| Jun 23, 2026 | 308.00 | 318.00 | 300.00 | 300.00 | 300.00 | -0.99% | 47,300 |
| Jun 22, 2026 | 287.00 | 307.00 | 283.00 | 303.00 | 303.00 | 4.84% | 28,700 |
| Jun 19, 2026 | 295.00 | 295.00 | 283.00 | 289.00 | 289.00 | -1.70% | 19,400 |
| Jun 18, 2026 | 295.00 | 295.00 | 285.00 | 294.00 | 294.00 | 1.03% | 29,500 |
| Jun 17, 2026 | 287.00 | 296.00 | 282.00 | 291.00 | 291.00 | 1.39% | 34,000 |
| Jun 16, 2026 | 274.00 | 288.00 | 274.00 | 287.00 | 287.00 | 3.99% | 30,900 |
| Jun 15, 2026 | 278.00 | 280.00 | 275.00 | 276.00 | 276.00 | - | 41,400 |
| Jun 12, 2026 | 281.00 | 294.00 | 272.00 | 276.00 | 276.00 | -1.08% | 75,600 |
| Jun 11, 2026 | 269.00 | 302.00 | 266.00 | 279.00 | 279.00 | 3.72% | 264,800 |