SiriusVision Co., Ltd. (TYO:6276)
Japan · Delayed Price · Currency is JPY 320.00
+9.00 (2.89%)
Jul 10, 2026, 3:30 PM JST
SiriusVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 270.00 | 276.00 | 264.00 | 269.00 | 269.00 | -1.47% | 80,300 |
| Jun 9, 2026 | 285.00 | 285.00 | 271.00 | 273.00 | 273.00 | -4.21% | 45,600 |
| Jun 8, 2026 | 285.00 | 292.00 | 277.00 | 285.00 | 285.00 | -5.00% | 111,500 |
| Jun 5, 2026 | 282.00 | 302.00 | 282.00 | 300.00 | 300.00 | 6.76% | 45,500 |
| Jun 4, 2026 | 291.00 | 296.00 | 280.00 | 281.00 | 281.00 | -3.44% | 134,100 |
| Jun 3, 2026 | 293.00 | 301.00 | 291.00 | 291.00 | 291.00 | -1.02% | 61,200 |
| Jun 2, 2026 | 293.00 | 297.00 | 292.00 | 294.00 | 294.00 | -1.34% | 32,700 |
| Jun 1, 2026 | 301.00 | 303.00 | 289.00 | 298.00 | 298.00 | -1.97% | 126,600 |
| May 29, 2026 | 308.00 | 309.00 | 303.00 | 304.00 | 304.00 | - | 39,400 |
| May 28, 2026 | 310.00 | 314.00 | 301.00 | 304.00 | 304.00 | -1.30% | 78,000 |
| May 27, 2026 | 326.00 | 328.00 | 308.00 | 308.00 | 308.00 | -5.52% | 122,200 |
| May 26, 2026 | 331.00 | 337.00 | 323.00 | 326.00 | 326.00 | -1.21% | 154,600 |
| May 25, 2026 | 320.00 | 332.00 | 314.00 | 330.00 | 330.00 | 4.43% | 163,200 |
| May 22, 2026 | 317.00 | 317.00 | 308.00 | 316.00 | 316.00 | 2.27% | 111,700 |
| May 21, 2026 | 312.00 | 339.00 | 307.00 | 309.00 | 309.00 | 0.32% | 588,000 |
| May 20, 2026 | 312.00 | 327.00 | 300.00 | 308.00 | 308.00 | -3.75% | 355,300 |
| May 19, 2026 | 337.00 | 339.00 | 312.00 | 320.00 | 320.00 | -5.04% | 968,500 |
| May 18, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 31.13% | 67,000 |
| May 15, 2026 | 261.00 | 267.00 | 256.00 | 257.00 | 257.00 | - | 93,100 |
| May 14, 2026 | 261.00 | 269.00 | 251.00 | 257.00 | 257.00 | -2.28% | 97,600 |
| May 13, 2026 | 266.00 | 271.00 | 260.00 | 263.00 | 263.00 | -0.38% | 78,400 |
| May 12, 2026 | 263.00 | 267.00 | 258.00 | 264.00 | 264.00 | 1.15% | 109,900 |
| May 11, 2026 | 285.00 | 285.00 | 260.00 | 261.00 | 261.00 | -8.74% | 294,000 |
| May 8, 2026 | 287.00 | 294.00 | 276.00 | 286.00 | 286.00 | -0.35% | 263,100 |
| May 7, 2026 | 281.00 | 291.00 | 275.00 | 287.00 | 287.00 | 3.24% | 219,000 |
| May 1, 2026 | 292.00 | 292.00 | 278.00 | 278.00 | 278.00 | -5.76% | 302,300 |
| Apr 30, 2026 | 295.00 | 315.00 | 286.00 | 295.00 | 295.00 | - | 737,100 |
| Apr 28, 2026 | 310.00 | 325.00 | 283.00 | 295.00 | 295.00 | -10.61% | 1,026,100 |