Sigmakoki Co., Ltd. (TYO:7713)
Japan · Delayed Price · Currency is JPY 2,047.00
-22.00 (-1.06%)
Mar 6, 2026, 3:30 PM JST
Sigmakoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,069.00 | 2,073.00 | 1,978.00 | 2,047.00 | 2,047.00 | -1.06% | 89,800 |
| Mar 5, 2026 | 2,030.00 | 2,163.00 | 1,988.00 | 2,069.00 | 2,069.00 | 7.48% | 194,800 |
| Mar 4, 2026 | 2,050.00 | 2,089.00 | 1,900.00 | 1,925.00 | 1,925.00 | -9.96% | 119,200 |
| Mar 3, 2026 | 2,116.00 | 2,365.00 | 2,070.00 | 2,138.00 | 2,138.00 | 5.68% | 280,300 |
| Mar 2, 2026 | 2,076.00 | 2,076.00 | 2,003.00 | 2,023.00 | 2,023.00 | -2.55% | 50,900 |
| Feb 27, 2026 | 1,979.00 | 2,083.00 | 1,974.00 | 2,076.00 | 2,076.00 | 4.90% | 69,900 |
| Feb 26, 2026 | 2,026.00 | 2,031.00 | 1,970.00 | 1,979.00 | 1,979.00 | -2.56% | 63,300 |
| Feb 25, 2026 | 2,065.00 | 2,125.00 | 2,016.00 | 2,031.00 | 2,031.00 | -0.39% | 95,800 |
| Feb 24, 2026 | 1,995.00 | 2,099.00 | 1,965.00 | 2,039.00 | 2,039.00 | 5.59% | 126,200 |
| Feb 20, 2026 | 1,959.00 | 1,994.00 | 1,889.00 | 1,931.00 | 1,931.00 | -0.82% | 113,400 |
| Feb 19, 2026 | 1,860.00 | 1,954.00 | 1,855.00 | 1,947.00 | 1,947.00 | 6.92% | 92,800 |
| Feb 18, 2026 | 1,848.00 | 1,854.00 | 1,811.00 | 1,821.00 | 1,821.00 | -0.49% | 23,700 |
| Feb 17, 2026 | 1,794.00 | 1,842.00 | 1,778.00 | 1,830.00 | 1,830.00 | 2.29% | 49,600 |
| Feb 16, 2026 | 1,735.00 | 1,790.00 | 1,723.00 | 1,789.00 | 1,789.00 | 3.95% | 30,800 |
| Feb 13, 2026 | 1,765.00 | 1,765.00 | 1,710.00 | 1,721.00 | 1,721.00 | -3.31% | 26,600 |
| Feb 12, 2026 | 1,718.00 | 1,789.00 | 1,710.00 | 1,780.00 | 1,780.00 | 3.67% | 46,700 |
| Feb 10, 2026 | 1,715.00 | 1,727.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.12% | 15,900 |
| Feb 9, 2026 | 1,743.00 | 1,750.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.88% | 27,000 |
| Feb 6, 2026 | 1,667.00 | 1,700.00 | 1,645.00 | 1,700.00 | 1,700.00 | 1.49% | 17,500 |
| Feb 5, 2026 | 1,718.00 | 1,718.00 | 1,669.00 | 1,675.00 | 1,675.00 | -1.82% | 19,300 |
| Feb 4, 2026 | 1,644.00 | 1,706.00 | 1,644.00 | 1,706.00 | 1,706.00 | 4.47% | 28,200 |
| Feb 3, 2026 | 1,599.00 | 1,639.00 | 1,596.00 | 1,633.00 | 1,633.00 | 2.77% | 32,200 |
| Feb 2, 2026 | 1,570.00 | 1,606.00 | 1,569.00 | 1,589.00 | 1,589.00 | 1.34% | 17,200 |
| Jan 30, 2026 | 1,562.00 | 1,585.00 | 1,560.00 | 1,568.00 | 1,568.00 | -0.06% | 7,300 |
| Jan 29, 2026 | 1,587.00 | 1,587.00 | 1,562.00 | 1,569.00 | 1,569.00 | -0.38% | 10,100 |
| Jan 28, 2026 | 1,590.00 | 1,590.00 | 1,574.00 | 1,575.00 | 1,575.00 | -0.94% | 8,900 |
| Jan 27, 2026 | 1,578.00 | 1,590.00 | 1,567.00 | 1,590.00 | 1,590.00 | 1.02% | 13,200 |
| Jan 26, 2026 | 1,590.00 | 1,590.00 | 1,570.00 | 1,574.00 | 1,574.00 | -1.19% | 6,500 |
| 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 |