Sigmakoki Co., Ltd. (TYO:7713)
Japan · Delayed Price · Currency is JPY 2,500.00
+20.00 (0.81%)
Oct 1, 2026, 3:30 PM JST
Sigmakoki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,480.00 | 2,529.00 | 2,444.00 | 2,518.00 | 2,518.00 | 1.53% | 15,200 |
| Sep 30, 2026 | 2,440.00 | 2,504.00 | 2,440.00 | 2,480.00 | 2,480.00 | 0.40% | 6,000 |
| Sep 29, 2026 | 2,454.00 | 2,482.00 | 2,424.00 | 2,470.00 | 2,470.00 | -0.56% | 8,400 |
| Sep 28, 2026 | 2,549.00 | 2,561.00 | 2,474.00 | 2,484.00 | 2,484.00 | -1.66% | 10,600 |
| Sep 25, 2026 | 2,525.00 | 2,570.00 | 2,513.00 | 2,526.00 | 2,526.00 | 0.16% | 21,400 |
| Sep 24, 2026 | 2,476.00 | 2,540.00 | 2,469.00 | 2,522.00 | 2,522.00 | 1.86% | 22,400 |
| Sep 18, 2026 | 2,496.00 | 2,509.00 | 2,439.00 | 2,476.00 | 2,476.00 | 1.19% | 23,900 |
| Sep 17, 2026 | 2,428.00 | 2,495.00 | 2,409.00 | 2,447.00 | 2,447.00 | 2.51% | 18,100 |
| Sep 16, 2026 | 2,371.00 | 2,417.00 | 2,371.00 | 2,387.00 | 2,387.00 | 0.76% | 12,000 |
| Sep 15, 2026 | 2,300.00 | 2,397.00 | 2,300.00 | 2,369.00 | 2,369.00 | 2.29% | 10,900 |
| Sep 14, 2026 | 2,299.00 | 2,340.00 | 2,249.00 | 2,316.00 | 2,316.00 | 0.56% | 21,000 |
| Sep 11, 2026 | 2,337.00 | 2,368.00 | 2,298.00 | 2,303.00 | 2,303.00 | -3.84% | 16,300 |
| Sep 10, 2026 | 2,393.00 | 2,420.00 | 2,351.00 | 2,395.00 | 2,395.00 | 0.08% | 18,800 |
| Sep 9, 2026 | 2,371.00 | 2,427.00 | 2,371.00 | 2,393.00 | 2,393.00 | 0.97% | 12,800 |
| Sep 8, 2026 | 2,390.00 | 2,456.00 | 2,370.00 | 2,370.00 | 2,370.00 | -1.25% | 15,600 |
| Sep 7, 2026 | 2,408.00 | 2,449.00 | 2,383.00 | 2,400.00 | 2,400.00 | 0.93% | 13,800 |
| Sep 4, 2026 | 2,336.00 | 2,415.00 | 2,336.00 | 2,378.00 | 2,378.00 | 1.58% | 20,800 |
| Sep 3, 2026 | 2,345.00 | 2,400.00 | 2,324.00 | 2,341.00 | 2,341.00 | -0.17% | 21,300 |
| Sep 2, 2026 | 2,420.00 | 2,420.00 | 2,311.00 | 2,345.00 | 2,345.00 | -3.74% | 40,300 |
| Sep 1, 2026 | 2,468.00 | 2,532.00 | 2,411.00 | 2,436.00 | 2,436.00 | -1.62% | 46,700 |
| Aug 31, 2026 | 2,318.00 | 2,550.00 | 2,300.00 | 2,476.00 | 2,476.00 | 4.96% | 67,300 |
| Aug 28, 2026 | 2,332.00 | 2,396.00 | 2,297.00 | 2,359.00 | 2,359.00 | 2.74% | 36,400 |
| Aug 27, 2026 | 2,207.00 | 2,335.00 | 2,207.00 | 2,296.00 | 2,296.00 | 4.03% | 22,300 |
| Aug 26, 2026 | 2,185.00 | 2,232.00 | 2,185.00 | 2,207.00 | 2,207.00 | 0.50% | 9,200 |
| Aug 25, 2026 | 2,137.00 | 2,231.00 | 2,128.00 | 2,196.00 | 2,196.00 | 1.95% | 33,200 |
| Aug 24, 2026 | 2,152.00 | 2,176.00 | 2,122.00 | 2,154.00 | 2,154.00 | -0.05% | 11,800 |
| Aug 21, 2026 | 2,123.00 | 2,170.00 | 2,118.00 | 2,155.00 | 2,155.00 | 0.05% | 9,100 |
| Aug 20, 2026 | 2,136.00 | 2,190.00 | 2,124.00 | 2,154.00 | 2,154.00 | 1.08% | 22,700 |
| Aug 19, 2026 | 2,240.00 | 2,256.00 | 2,120.00 | 2,131.00 | 2,131.00 | -6.94% | 30,600 |
| Aug 18, 2026 | 2,328.00 | 2,385.00 | 2,287.00 | 2,290.00 | 2,290.00 | -1.63% | 28,100 |
| Aug 17, 2026 | 2,372.00 | 2,385.00 | 2,310.00 | 2,328.00 | 2,328.00 | -1.44% | 16,500 |
| Aug 14, 2026 | 2,291.00 | 2,390.00 | 2,233.00 | 2,362.00 | 2,362.00 | 1.24% | 39,400 |
| Aug 13, 2026 | 2,265.00 | 2,340.00 | 2,239.00 | 2,333.00 | 2,333.00 | 4.81% | 38,100 |
| Aug 12, 2026 | 2,206.00 | 2,266.00 | 2,205.00 | 2,226.00 | 2,226.00 | -0.22% | 25,900 |
| Aug 10, 2026 | 2,210.00 | 2,250.00 | 2,178.00 | 2,231.00 | 2,231.00 | 3.29% | 35,200 |
| Aug 7, 2026 | 2,221.00 | 2,270.00 | 2,101.00 | 2,160.00 | 2,160.00 | -0.51% | 36,200 |
| Aug 6, 2026 | 2,240.00 | 2,251.00 | 2,171.00 | 2,171.00 | 2,171.00 | -3.34% | 40,100 |
| Aug 5, 2026 | 2,039.00 | 2,284.00 | 2,012.00 | 2,246.00 | 2,246.00 | 11.96% | 142,100 |
| Aug 4, 2026 | 1,934.00 | 2,010.00 | 1,934.00 | 2,006.00 | 2,006.00 | 3.14% | 45,600 |
| Aug 3, 2026 | 1,899.00 | 1,955.00 | 1,846.00 | 1,945.00 | 1,945.00 | 3.57% | 49,700 |
| Jul 31, 2026 | 1,900.00 | 1,909.00 | 1,831.00 | 1,878.00 | 1,878.00 | 4.57% | 45,200 |
| Jul 30, 2026 | 1,798.00 | 1,827.00 | 1,760.00 | 1,796.00 | 1,796.00 | -0.33% | 25,400 |
| Jul 29, 2026 | 1,850.00 | 1,868.00 | 1,773.00 | 1,802.00 | 1,802.00 | -2.59% | 66,900 |
| Jul 28, 2026 | 1,940.00 | 1,940.00 | 1,835.00 | 1,850.00 | 1,850.00 | -4.69% | 68,700 |
| Jul 27, 2026 | 1,937.00 | 1,952.00 | 1,874.00 | 1,941.00 | 1,941.00 | 0.62% | 36,800 |
| Jul 24, 2026 | 1,998.00 | 1,998.00 | 1,924.00 | 1,929.00 | 1,929.00 | -3.45% | 27,500 |
| Jul 23, 2026 | 2,026.00 | 2,043.00 | 1,988.00 | 1,998.00 | 1,998.00 | -1.38% | 24,200 |
| Jul 22, 2026 | 1,965.00 | 2,050.00 | 1,964.00 | 2,026.00 | 2,026.00 | 4.97% | 76,900 |
| Jul 21, 2026 | 1,929.00 | 1,957.00 | 1,899.00 | 1,930.00 | 1,930.00 | 0.05% | 34,500 |
| Jul 17, 2026 | 1,972.00 | 1,975.00 | 1,860.00 | 1,929.00 | 1,929.00 | -3.89% | 81,500 |