SiriusVision Co., Ltd. (TYO:6276)
Japan · Delayed Price · Currency is JPY 298.00
+5.00 (1.71%)
Oct 26, 2026, 12:54 PM JST
SiriusVision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 293.00 | 298.00 | 293.00 | 298.00 | 298.00 | 1.71% | 7,100 |
| Oct 23, 2026 | 305.00 | 305.00 | 287.00 | 293.00 | 293.00 | -4.25% | 40,000 |
| Oct 22, 2026 | 306.00 | 314.00 | 306.00 | 306.00 | 306.00 | -0.97% | 13,500 |
| Oct 21, 2026 | 305.00 | 309.00 | 305.00 | 309.00 | 309.00 | 1.98% | 10,000 |
| Oct 20, 2026 | 310.00 | 311.00 | 292.00 | 303.00 | 303.00 | -2.26% | 34,400 |
| Oct 19, 2026 | 307.00 | 313.00 | 307.00 | 310.00 | 310.00 | -0.96% | 9,300 |
| Oct 16, 2026 | 313.00 | 314.00 | 308.00 | 313.00 | 313.00 | - | 8,000 |
| Oct 15, 2026 | 319.00 | 320.00 | 303.00 | 313.00 | 313.00 | -1.88% | 36,100 |
| Oct 14, 2026 | 318.00 | 323.00 | 316.00 | 319.00 | 319.00 | 0.95% | 14,800 |
| Oct 13, 2026 | 320.00 | 325.00 | 316.00 | 316.00 | 316.00 | -2.17% | 23,300 |
| Oct 9, 2026 | 315.00 | 330.00 | 314.00 | 323.00 | 323.00 | 0.94% | 22,500 |
| Oct 8, 2026 | 342.00 | 342.00 | 315.00 | 320.00 | 320.00 | -6.71% | 66,900 |
| Oct 7, 2026 | 350.00 | 350.00 | 343.00 | 343.00 | 343.00 | -1.44% | 9,900 |
| Oct 6, 2026 | 347.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.29% | 11,700 |
| Oct 5, 2026 | 346.00 | 348.00 | 344.00 | 347.00 | 347.00 | 0.58% | 10,000 |
| Oct 2, 2026 | 347.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.58% | 8,300 |
| Oct 1, 2026 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | -1.42% | 16,800 |
| Sep 30, 2026 | 354.00 | 360.00 | 343.00 | 352.00 | 352.00 | -0.28% | 35,900 |
| Sep 29, 2026 | 359.00 | 359.00 | 352.00 | 353.00 | 353.00 | -1.40% | 14,900 |
| Sep 28, 2026 | 363.00 | 365.00 | 356.00 | 358.00 | 358.00 | -0.56% | 21,600 |
| Sep 25, 2026 | 374.00 | 375.00 | 360.00 | 360.00 | 360.00 | -3.23% | 28,200 |
| Sep 24, 2026 | 360.00 | 373.00 | 360.00 | 372.00 | 372.00 | 3.33% | 31,200 |
| Sep 18, 2026 | 361.00 | 362.00 | 359.00 | 360.00 | 360.00 | -0.28% | 12,200 |
| Sep 17, 2026 | 360.00 | 366.00 | 359.00 | 361.00 | 361.00 | 1.12% | 25,800 |
| Sep 16, 2026 | 364.00 | 366.00 | 351.00 | 357.00 | 357.00 | -1.92% | 27,300 |
| Sep 15, 2026 | 367.00 | 372.00 | 364.00 | 364.00 | 364.00 | -0.55% | 19,100 |
| Sep 14, 2026 | 354.00 | 366.00 | 349.00 | 366.00 | 366.00 | 3.98% | 35,800 |
| Sep 11, 2026 | 369.00 | 369.00 | 350.00 | 352.00 | 352.00 | -4.61% | 56,600 |
| Sep 10, 2026 | 366.00 | 377.00 | 365.00 | 369.00 | 369.00 | -0.27% | 21,300 |
| Sep 9, 2026 | 367.00 | 378.00 | 363.00 | 370.00 | 370.00 | 1.09% | 33,400 |
| Sep 8, 2026 | 377.00 | 380.00 | 361.00 | 366.00 | 366.00 | -2.66% | 96,800 |
| Sep 7, 2026 | 381.00 | 388.00 | 369.00 | 376.00 | 376.00 | -2.34% | 146,800 |
| Sep 4, 2026 | 369.00 | 385.00 | 368.00 | 385.00 | 385.00 | 4.62% | 82,500 |
| Sep 3, 2026 | 352.00 | 381.00 | 349.00 | 368.00 | 368.00 | 4.25% | 81,600 |
| Sep 2, 2026 | 351.00 | 355.00 | 341.00 | 353.00 | 353.00 | -0.28% | 62,900 |
| Sep 1, 2026 | 368.00 | 369.00 | 353.00 | 354.00 | 354.00 | -4.84% | 79,000 |
| Aug 31, 2026 | 361.00 | 394.00 | 361.00 | 372.00 | 372.00 | 3.91% | 220,800 |
| Aug 28, 2026 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 1.42% | 61,200 |
| Aug 27, 2026 | 346.00 | 367.00 | 345.00 | 353.00 | 353.00 | 3.82% | 112,800 |
| Aug 26, 2026 | 382.00 | 383.00 | 334.00 | 340.00 | 340.00 | -10.99% | 258,900 |
| Aug 25, 2026 | 382.00 | 386.00 | 369.00 | 382.00 | 382.00 | -3.05% | 138,500 |
| Aug 24, 2026 | 379.00 | 406.00 | 366.00 | 394.00 | 394.00 | 7.65% | 366,700 |
| 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 |