SiriusVision Co., Ltd. (TYO:6276)
Japan · Delayed Price · Currency is JPY 303.00
+6.00 (2.02%)
Jul 31, 2026, 3:30 PM JST
SiriusVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |