Skip to main content
logo
Sigmakoki Co., Ltd. (TYO:7713)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
-75.00 (-2.28%)
Oct 22, 2026, 3:30 PM JST

Sigmakoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,250.003,315.003,205.003,215.003,215.00-2.28%115,200
Oct 21, 20263,255.003,420.003,255.003,290.003,290.002.17%143,700
Oct 20, 20263,400.003,400.003,205.003,220.003,220.00-5.29%166,500
Oct 19, 20263,185.003,535.003,160.003,400.003,400.002.26%264,400
Oct 16, 20263,505.003,580.003,320.003,325.003,325.00-3.20%200,300
Oct 15, 20263,590.003,695.003,360.003,435.003,435.00-12.04%528,200
Oct 14, 20263,250.003,920.003,250.003,905.003,905.0017.62%458,900
Oct 13, 20263,400.003,500.003,200.003,320.003,320.007.10%498,800
Oct 9, 20262,554.003,100.002,554.003,100.003,100.0019.23%92,600
Oct 8, 20262,712.002,770.002,581.002,600.002,600.00-4.55%63,600
Oct 7, 20262,700.002,800.002,680.002,724.002,724.000.89%68,700
Oct 6, 20262,691.002,716.002,650.002,700.002,700.001.01%31,800
Oct 5, 20262,605.002,697.002,575.002,673.002,673.003.60%40,300
Oct 2, 20262,524.002,748.002,495.002,580.002,580.003.20%90,600
Oct 1, 20262,480.002,529.002,444.002,500.002,500.000.81%16,300
Sep 30, 20262,440.002,504.002,440.002,480.002,480.000.40%6,100
Sep 29, 20262,454.002,482.002,424.002,470.002,470.00-0.56%8,400
Sep 28, 20262,549.002,561.002,474.002,484.002,484.00-1.66%10,600
Sep 25, 20262,525.002,570.002,513.002,526.002,526.000.16%21,400
Sep 24, 20262,476.002,540.002,469.002,522.002,522.001.86%22,400
Sep 18, 20262,496.002,509.002,439.002,476.002,476.001.19%23,900
Sep 17, 20262,428.002,495.002,409.002,447.002,447.002.51%18,100
Sep 16, 20262,371.002,417.002,371.002,387.002,387.000.76%12,000
Sep 15, 20262,300.002,397.002,300.002,369.002,369.002.29%10,900
Sep 14, 20262,299.002,340.002,249.002,316.002,316.000.56%21,000
Sep 11, 20262,337.002,368.002,298.002,303.002,303.00-3.84%16,300
Sep 10, 20262,393.002,420.002,351.002,395.002,395.000.08%18,800
Sep 9, 20262,371.002,427.002,371.002,393.002,393.000.97%12,800
Sep 8, 20262,390.002,456.002,370.002,370.002,370.00-1.25%15,600
Sep 7, 20262,408.002,449.002,383.002,400.002,400.000.93%13,800
Sep 4, 20262,336.002,415.002,336.002,378.002,378.001.58%20,800
Sep 3, 20262,345.002,400.002,324.002,341.002,341.00-0.17%21,300
Sep 2, 20262,420.002,420.002,311.002,345.002,345.00-3.74%40,300
Sep 1, 20262,468.002,532.002,411.002,436.002,436.00-1.62%46,700
Aug 31, 20262,318.002,550.002,300.002,476.002,476.004.96%67,300
Aug 28, 20262,332.002,396.002,297.002,359.002,359.002.74%36,400
Aug 27, 20262,207.002,335.002,207.002,296.002,296.004.03%22,300
Aug 26, 20262,185.002,232.002,185.002,207.002,207.000.50%9,200
Aug 25, 20262,137.002,231.002,128.002,196.002,196.001.95%33,200
Aug 24, 20262,152.002,176.002,122.002,154.002,154.00-0.05%11,800
Aug 21, 20262,123.002,170.002,118.002,155.002,155.000.05%9,100
Aug 20, 20262,136.002,190.002,124.002,154.002,154.001.08%22,700
Aug 19, 20262,240.002,256.002,120.002,131.002,131.00-6.94%30,600
Aug 18, 20262,328.002,385.002,287.002,290.002,290.00-1.63%28,100
Aug 17, 20262,372.002,385.002,310.002,328.002,328.00-1.44%16,500
Aug 14, 20262,291.002,390.002,233.002,362.002,362.001.24%39,400
Aug 13, 20262,265.002,340.002,239.002,333.002,333.004.81%38,100
Aug 12, 20262,206.002,266.002,205.002,226.002,226.00-0.22%25,900
Aug 10, 20262,210.002,250.002,178.002,231.002,231.003.29%35,200
Aug 7, 20262,221.002,270.002,101.002,160.002,160.00-0.51%36,200