SiriusVision Co., Ltd. (TYO:6276)
Japan · Delayed Price · Currency is JPY 281.00
-10.00 (-3.44%)
Jun 4, 2026, 3:30 PM JST
SiriusVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 308.00 | 370.00 | 304.00 | 330.00 | 330.00 | 5.77% | 3,297,300 |
| Apr 24, 2026 | 339.00 | 341.00 | 300.00 | 312.00 | 312.00 | -12.11% | 1,301,800 |
| Apr 23, 2026 | 286.00 | 367.00 | 271.00 | 355.00 | 355.00 | 23.69% | 5,210,100 |
| Apr 22, 2026 | 279.00 | 317.00 | 267.00 | 287.00 | 287.00 | -7.42% | 1,171,600 |
| Apr 21, 2026 | 245.00 | 322.00 | 243.00 | 310.00 | 310.00 | 28.10% | 1,700,800 |
| Apr 20, 2026 | 245.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.41% | 23,700 |
| Apr 17, 2026 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | - | 7,900 |
| Apr 16, 2026 | 242.00 | 244.00 | 241.00 | 243.00 | 243.00 | 0.41% | 16,600 |
| Apr 15, 2026 | 242.00 | 245.00 | 241.00 | 242.00 | 242.00 | -1.22% | 12,100 |
| Apr 14, 2026 | 246.00 | 246.00 | 239.00 | 245.00 | 245.00 | 0.82% | 18,000 |
| Apr 13, 2026 | 243.00 | 246.00 | 242.00 | 243.00 | 243.00 | - | 15,800 |
| Apr 10, 2026 | 250.00 | 250.00 | 237.00 | 243.00 | 243.00 | -2.41% | 36,200 |
| Apr 9, 2026 | 248.00 | 252.00 | 247.00 | 249.00 | 249.00 | 0.40% | 16,300 |
| Apr 8, 2026 | 246.00 | 249.00 | 245.00 | 248.00 | 248.00 | -0.40% | 8,600 |
| Apr 7, 2026 | 245.00 | 249.00 | 243.00 | 249.00 | 249.00 | 1.63% | 9,100 |
| Apr 6, 2026 | 244.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 21,200 |
| 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 |