Sigmakoki Co., Ltd. (TYO:7713)
Japan · Delayed Price · Currency is JPY 1,593.00
+3.00 (0.19%)
Jan 23, 2026, 3:30 PM JST
Sigmakoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,592.00 | 1,593.00 | 1,580.00 | 1,593.00 | 1,593.00 | 0.19% | 5,900 |
| Jan 22, 2026 | 1,571.00 | 1,590.00 | 1,571.00 | 1,590.00 | 1,590.00 | 1.27% | 5,400 |
| Jan 21, 2026 | 1,570.00 | 1,579.00 | 1,553.00 | 1,570.00 | 1,570.00 | -0.70% | 12,400 |
| Jan 20, 2026 | 1,602.00 | 1,602.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.25% | 9,200 |
| Jan 19, 2026 | 1,600.00 | 1,606.00 | 1,596.00 | 1,601.00 | 1,601.00 | 0.25% | 11,100 |
| Jan 16, 2026 | 1,584.00 | 1,599.00 | 1,581.00 | 1,597.00 | 1,597.00 | 0.57% | 28,800 |
| Jan 15, 2026 | 1,578.00 | 1,589.00 | 1,573.00 | 1,588.00 | 1,588.00 | 0.57% | 13,900 |
| Jan 14, 2026 | 1,571.00 | 1,585.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.51% | 16,700 |
| Jan 13, 2026 | 1,577.00 | 1,578.00 | 1,552.00 | 1,571.00 | 1,571.00 | 1.35% | 27,600 |
| Jan 9, 2026 | 1,570.00 | 1,595.00 | 1,538.00 | 1,550.00 | 1,550.00 | -0.90% | 48,400 |
| Jan 8, 2026 | 1,584.00 | 1,584.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.95% | 8,300 |
| Jan 7, 2026 | 1,566.00 | 1,579.00 | 1,562.00 | 1,579.00 | 1,579.00 | 0.83% | 12,500 |
| Jan 6, 2026 | 1,570.00 | 1,572.00 | 1,562.00 | 1,566.00 | 1,566.00 | -0.06% | 6,900 |
| Jan 5, 2026 | 1,546.00 | 1,577.00 | 1,545.00 | 1,567.00 | 1,567.00 | 2.08% | 25,400 |
| Dec 30, 2025 | 1,530.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1,535.00 | 0.39% | 6,400 |
| Dec 29, 2025 | 1,524.00 | 1,530.00 | 1,524.00 | 1,529.00 | 1,529.00 | 0.59% | 7,700 |
| Dec 26, 2025 | 1,525.00 | 1,525.00 | 1,517.00 | 1,520.00 | 1,520.00 | -0.33% | 4,700 |
| Dec 25, 2025 | 1,517.00 | 1,527.00 | 1,514.00 | 1,525.00 | 1,525.00 | 0.53% | 6,000 |
| Dec 24, 2025 | 1,520.00 | 1,525.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.07% | 6,100 |
| Dec 23, 2025 | 1,515.00 | 1,521.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.60% | 7,500 |
| Dec 22, 2025 | 1,510.00 | 1,511.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.07% | 10,900 |
| Dec 19, 2025 | 1,512.00 | 1,515.00 | 1,509.00 | 1,510.00 | 1,510.00 | -0.07% | 4,800 |
| Dec 18, 2025 | 1,512.00 | 1,519.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.07% | 4,600 |
| Dec 17, 2025 | 1,511.00 | 1,522.00 | 1,507.00 | 1,512.00 | 1,512.00 | - | 14,900 |
| Dec 16, 2025 | 1,507.00 | 1,514.00 | 1,502.00 | 1,512.00 | 1,512.00 | 0.33% | 10,600 |
| Dec 15, 2025 | 1,511.00 | 1,516.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.26% | 5,400 |
| Dec 12, 2025 | 1,513.00 | 1,513.00 | 1,504.00 | 1,511.00 | 1,511.00 | 0.60% | 8,100 |
| Dec 11, 2025 | 1,511.00 | 1,515.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.53% | 5,000 |
| Dec 10, 2025 | 1,510.00 | 1,515.00 | 1,505.00 | 1,510.00 | 1,510.00 | 0.33% | 7,000 |
| Dec 9, 2025 | 1,508.00 | 1,510.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.59% | 3,600 |
| Dec 8, 2025 | 1,520.00 | 1,523.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.33% | 2,900 |
| Dec 5, 2025 | 1,507.00 | 1,519.00 | 1,501.00 | 1,519.00 | 1,519.00 | - | 6,000 |
| Dec 4, 2025 | 1,514.00 | 1,530.00 | 1,514.00 | 1,519.00 | 1,519.00 | 0.33% | 11,600 |
| Dec 3, 2025 | 1,512.00 | 1,515.00 | 1,505.00 | 1,514.00 | 1,514.00 | 0.46% | 5,000 |
| Dec 2, 2025 | 1,528.00 | 1,528.00 | 1,502.00 | 1,507.00 | 1,507.00 | -1.12% | 8,800 |
| Dec 1, 2025 | 1,519.00 | 1,532.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.33% | 14,400 |
| Nov 28, 2025 | 1,512.00 | 1,519.00 | 1,509.00 | 1,519.00 | 1,519.00 | 1.06% | 7,900 |
| Nov 27, 2025 | 1,499.00 | 1,514.00 | 1,499.00 | 1,503.00 | 1,503.00 | -1.05% | 8,200 |
| Nov 26, 2025 | 1,520.00 | 1,545.00 | 1,505.00 | 1,519.00 | 1,498.00 | 0.33% | 22,500 |
| Nov 25, 2025 | 1,506.00 | 1,518.00 | 1,500.00 | 1,514.00 | 1,493.07 | 2.30% | 14,300 |
| Nov 21, 2025 | 1,484.00 | 1,495.00 | 1,471.00 | 1,480.00 | 1,459.54 | -0.80% | 16,400 |
| Nov 20, 2025 | 1,500.00 | 1,505.00 | 1,489.00 | 1,492.00 | 1,471.37 | -0.33% | 6,100 |
| Nov 19, 2025 | 1,490.00 | 1,508.00 | 1,490.00 | 1,497.00 | 1,476.30 | -0.40% | 9,100 |
| Nov 18, 2025 | 1,500.00 | 1,510.00 | 1,491.00 | 1,503.00 | 1,482.22 | 0.20% | 9,100 |
| Nov 17, 2025 | 1,509.00 | 1,513.00 | 1,500.00 | 1,500.00 | 1,479.26 | -1.12% | 7,800 |
| Nov 14, 2025 | 1,518.00 | 1,518.00 | 1,507.00 | 1,517.00 | 1,496.03 | -0.13% | 5,800 |
| Nov 13, 2025 | 1,525.00 | 1,527.00 | 1,510.00 | 1,519.00 | 1,498.00 | -0.33% | 5,800 |
| Nov 12, 2025 | 1,515.00 | 1,529.00 | 1,506.00 | 1,524.00 | 1,502.93 | 1.06% | 9,500 |
| Nov 11, 2025 | 1,501.00 | 1,510.00 | 1,495.00 | 1,508.00 | 1,487.15 | 0.47% | 17,800 |
| Nov 10, 2025 | 1,513.00 | 1,513.00 | 1,498.00 | 1,501.00 | 1,480.25 | -0.40% | 8,400 |