Sigmakoki Co., Ltd. (TYO:7713)
Japan · Delayed Price · Currency is JPY 2,390.00
+19.00 (0.80%)
May 29, 2026, 3:30 PM JST
Sigmakoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,406.00 | 2,477.00 | 2,371.00 | 2,390.00 | 2,390.00 | 0.80% | 116,900 |
| May 28, 2026 | 2,170.00 | 2,459.00 | 2,139.00 | 2,371.00 | 2,371.00 | 8.61% | 151,700 |
| May 27, 2026 | 2,290.00 | 2,333.00 | 2,187.00 | 2,204.00 | 2,183.00 | - | 115,600 |
| May 26, 2026 | 2,271.00 | 2,271.00 | 2,150.00 | 2,204.00 | 2,183.00 | -2.17% | 58,000 |
| May 25, 2026 | 2,302.00 | 2,350.00 | 2,241.00 | 2,253.00 | 2,231.53 | 3.16% | 97,000 |
| May 22, 2026 | 2,038.00 | 2,193.00 | 2,036.00 | 2,184.00 | 2,163.19 | 8.28% | 80,300 |
| May 21, 2026 | 2,024.00 | 2,035.00 | 1,962.00 | 2,017.00 | 1,997.78 | 1.66% | 51,300 |
| May 20, 2026 | 2,113.00 | 2,130.00 | 1,955.00 | 1,984.00 | 1,965.10 | -6.11% | 57,000 |
| May 19, 2026 | 2,121.00 | 2,139.00 | 2,065.00 | 2,113.00 | 2,092.87 | -0.47% | 40,800 |
| May 18, 2026 | 2,120.00 | 2,168.00 | 2,095.00 | 2,123.00 | 2,102.77 | 0.43% | 86,800 |
| May 15, 2026 | 2,031.00 | 2,177.00 | 2,031.00 | 2,114.00 | 2,093.86 | 5.12% | 112,400 |
| May 14, 2026 | 2,082.00 | 2,134.00 | 2,007.00 | 2,011.00 | 1,991.84 | -3.41% | 57,500 |
| May 13, 2026 | 2,079.00 | 2,110.00 | 2,044.00 | 2,082.00 | 2,062.16 | -0.62% | 42,400 |
| May 12, 2026 | 2,149.00 | 2,174.00 | 2,080.00 | 2,095.00 | 2,075.04 | -2.47% | 48,000 |
| May 11, 2026 | 2,200.00 | 2,218.00 | 2,131.00 | 2,148.00 | 2,127.53 | -1.24% | 98,500 |
| May 8, 2026 | 2,069.00 | 2,178.00 | 2,014.00 | 2,175.00 | 2,154.28 | 4.42% | 73,300 |
| May 7, 2026 | 1,966.00 | 2,130.00 | 1,948.00 | 2,083.00 | 2,063.15 | 7.82% | 136,900 |
| May 1, 2026 | 1,958.00 | 1,968.00 | 1,915.00 | 1,932.00 | 1,913.59 | -0.57% | 29,600 |
| Apr 30, 2026 | 1,945.00 | 1,973.00 | 1,930.00 | 1,943.00 | 1,924.49 | -1.02% | 37,200 |
| Apr 28, 2026 | 2,005.00 | 2,005.00 | 1,933.00 | 1,963.00 | 1,944.30 | -2.19% | 43,400 |
| Apr 27, 2026 | 1,997.00 | 2,009.00 | 1,939.00 | 2,007.00 | 1,987.88 | 4.48% | 98,500 |
| Apr 24, 2026 | 1,932.00 | 1,960.00 | 1,911.00 | 1,921.00 | 1,902.70 | -0.62% | 42,300 |
| Apr 23, 2026 | 2,010.00 | 2,010.00 | 1,907.00 | 1,933.00 | 1,914.58 | -2.37% | 86,900 |
| Apr 22, 2026 | 1,959.00 | 1,995.00 | 1,922.00 | 1,980.00 | 1,961.13 | 3.18% | 112,300 |
| Apr 21, 2026 | 1,910.00 | 1,925.00 | 1,883.00 | 1,919.00 | 1,900.72 | 2.02% | 62,400 |
| Apr 20, 2026 | 1,848.00 | 1,936.00 | 1,830.00 | 1,881.00 | 1,863.08 | 2.96% | 91,200 |
| Apr 17, 2026 | 1,812.00 | 1,841.00 | 1,803.00 | 1,827.00 | 1,809.59 | 0.83% | 24,400 |
| Apr 16, 2026 | 1,829.00 | 1,846.00 | 1,805.00 | 1,812.00 | 1,794.74 | 0.44% | 34,800 |
| Apr 15, 2026 | 1,864.00 | 1,864.00 | 1,795.00 | 1,804.00 | 1,786.81 | -1.15% | 50,400 |
| Apr 14, 2026 | 1,832.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,807.61 | 0.61% | 66,200 |
| Apr 13, 2026 | 1,778.00 | 1,818.00 | 1,765.00 | 1,814.00 | 1,796.72 | 1.45% | 39,400 |
| Apr 10, 2026 | 1,843.00 | 1,870.00 | 1,781.00 | 1,788.00 | 1,770.96 | -2.24% | 132,900 |
| Apr 9, 2026 | 2,048.00 | 2,050.00 | 1,806.00 | 1,829.00 | 1,811.57 | -10.12% | 187,100 |
| Apr 8, 2026 | 1,976.00 | 2,047.00 | 1,964.00 | 2,035.00 | 2,015.61 | 6.27% | 86,600 |
| Apr 7, 2026 | 1,938.00 | 1,962.00 | 1,900.00 | 1,915.00 | 1,896.75 | -1.19% | 27,900 |
| Apr 6, 2026 | 1,945.00 | 1,960.00 | 1,933.00 | 1,938.00 | 1,919.53 | 0.57% | 37,800 |
| Apr 3, 2026 | 1,905.00 | 1,948.00 | 1,905.00 | 1,927.00 | 1,908.64 | 1.15% | 23,600 |
| Apr 2, 2026 | 1,947.00 | 1,965.00 | 1,877.00 | 1,905.00 | 1,886.85 | -0.52% | 30,300 |
| Apr 1, 2026 | 1,900.00 | 1,920.00 | 1,873.00 | 1,915.00 | 1,896.75 | 3.96% | 35,000 |
| Mar 31, 2026 | 1,871.00 | 1,896.00 | 1,829.00 | 1,842.00 | 1,824.45 | -3.26% | 61,900 |
| Mar 30, 2026 | 1,895.00 | 1,912.00 | 1,860.00 | 1,904.00 | 1,885.86 | -1.55% | 69,900 |
| Mar 27, 2026 | 1,915.00 | 1,947.00 | 1,869.00 | 1,934.00 | 1,915.57 | 0.62% | 46,900 |
| Mar 26, 2026 | 2,010.00 | 2,032.00 | 1,913.00 | 1,922.00 | 1,903.69 | -2.44% | 64,900 |
| Mar 25, 2026 | 1,968.00 | 1,997.00 | 1,963.00 | 1,970.00 | 1,951.23 | 2.07% | 47,300 |
| Mar 24, 2026 | 1,963.00 | 1,963.00 | 1,915.00 | 1,930.00 | 1,911.61 | 2.12% | 60,500 |
| Mar 23, 2026 | 1,916.00 | 1,985.00 | 1,880.00 | 1,890.00 | 1,871.99 | -0.42% | 143,000 |
| Mar 19, 2026 | 1,971.00 | 1,985.00 | 1,890.00 | 1,898.00 | 1,879.92 | -6.78% | 81,300 |
| Mar 18, 2026 | 2,011.00 | 2,059.00 | 2,008.00 | 2,036.00 | 2,016.60 | 1.95% | 50,000 |
| Mar 17, 2026 | 2,082.00 | 2,115.00 | 1,986.00 | 1,997.00 | 1,977.97 | -3.62% | 70,700 |
| Mar 16, 2026 | 1,980.00 | 2,092.00 | 1,977.00 | 2,072.00 | 2,052.26 | 3.14% | 81,400 |