Sigmakoki Co., Ltd. (TYO:7713)
Japan · Delayed Price · Currency is JPY 1,878.00
+82.00 (4.57%)
Jul 31, 2026, 3:30 PM JST
Sigmakoki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2,060.00 | 2,060.00 | 1,980.00 | 2,007.00 | 2,007.00 | -4.66% | 74,100 |
| Jul 15, 2026 | 2,007.00 | 2,105.00 | 2,000.00 | 2,105.00 | 2,105.00 | 4.94% | 83,800 |
| Jul 14, 2026 | 1,991.00 | 2,086.00 | 1,933.00 | 2,006.00 | 2,006.00 | 0.75% | 113,100 |
| Jul 13, 2026 | 2,030.00 | 2,064.00 | 1,975.00 | 1,991.00 | 1,991.00 | -1.34% | 37,300 |
| Jul 10, 2026 | 2,029.00 | 2,043.00 | 2,013.00 | 2,018.00 | 2,018.00 | 1.41% | 22,300 |
| Jul 9, 2026 | 2,000.00 | 2,024.00 | 1,982.00 | 1,990.00 | 1,990.00 | 1.02% | 26,400 |
| Jul 8, 2026 | 1,964.00 | 1,997.00 | 1,951.00 | 1,970.00 | 1,970.00 | -1.45% | 33,600 |
| Jul 7, 2026 | 2,080.00 | 2,080.00 | 1,974.00 | 1,999.00 | 1,999.00 | -2.91% | 53,400 |
| Jul 6, 2026 | 2,117.00 | 2,139.00 | 2,018.00 | 2,059.00 | 2,059.00 | -2.46% | 50,000 |
| Jul 3, 2026 | 2,080.00 | 2,118.00 | 2,038.00 | 2,111.00 | 2,111.00 | -0.66% | 40,900 |
| Jul 2, 2026 | 2,190.00 | 2,190.00 | 2,083.00 | 2,125.00 | 2,125.00 | -2.52% | 40,100 |
| Jul 1, 2026 | 2,167.00 | 2,194.00 | 2,152.00 | 2,180.00 | 2,180.00 | 0.60% | 32,800 |
| Jun 30, 2026 | 2,151.00 | 2,179.00 | 2,092.00 | 2,167.00 | 2,167.00 | 1.31% | 48,000 |
| Jun 29, 2026 | 2,244.00 | 2,244.00 | 2,109.00 | 2,139.00 | 2,139.00 | -4.72% | 60,100 |
| Jun 26, 2026 | 2,376.00 | 2,380.00 | 2,202.00 | 2,245.00 | 2,245.00 | -7.46% | 58,300 |
| Jun 25, 2026 | 2,366.00 | 2,433.00 | 2,343.00 | 2,426.00 | 2,426.00 | 4.75% | 62,600 |
| Jun 24, 2026 | 2,327.00 | 2,425.00 | 2,281.00 | 2,316.00 | 2,316.00 | -2.57% | 72,400 |
| Jun 23, 2026 | 2,457.00 | 2,527.00 | 2,376.00 | 2,377.00 | 2,377.00 | -3.26% | 73,000 |
| Jun 22, 2026 | 2,499.00 | 2,594.00 | 2,433.00 | 2,457.00 | 2,457.00 | -1.99% | 123,000 |
| Jun 19, 2026 | 2,372.00 | 2,523.00 | 2,326.00 | 2,507.00 | 2,507.00 | 7.78% | 152,800 |
| Jun 18, 2026 | 2,282.00 | 2,360.00 | 2,273.00 | 2,326.00 | 2,326.00 | 1.93% | 50,300 |
| Jun 17, 2026 | 2,120.00 | 2,330.00 | 2,075.00 | 2,282.00 | 2,282.00 | 6.89% | 83,500 |
| Jun 16, 2026 | 2,100.00 | 2,163.00 | 2,059.00 | 2,135.00 | 2,135.00 | 0.71% | 44,600 |
| Jun 15, 2026 | 2,070.00 | 2,120.00 | 2,066.00 | 2,120.00 | 2,120.00 | 4.18% | 40,600 |
| Jun 12, 2026 | 2,120.00 | 2,120.00 | 1,988.00 | 2,035.00 | 2,035.00 | 0.49% | 56,600 |
| Jun 11, 2026 | 1,967.00 | 2,025.00 | 1,921.00 | 2,025.00 | 2,025.00 | -1.07% | 95,000 |
| Jun 10, 2026 | 2,203.00 | 2,214.00 | 2,011.00 | 2,047.00 | 2,047.00 | -8.33% | 137,900 |
| Jun 9, 2026 | 2,334.00 | 2,361.00 | 2,203.00 | 2,233.00 | 2,233.00 | -4.16% | 99,500 |
| Jun 8, 2026 | 2,307.00 | 2,400.00 | 2,291.00 | 2,330.00 | 2,330.00 | -8.88% | 147,100 |
| Jun 5, 2026 | 2,420.00 | 2,557.00 | 2,321.00 | 2,557.00 | 2,557.00 | 6.59% | 154,600 |
| Jun 4, 2026 | 2,349.00 | 2,424.00 | 2,317.00 | 2,399.00 | 2,399.00 | 3.14% | 128,600 |
| Jun 3, 2026 | 2,231.00 | 2,342.00 | 2,231.00 | 2,326.00 | 2,326.00 | 5.44% | 75,700 |
| Jun 2, 2026 | 2,305.00 | 2,305.00 | 2,139.00 | 2,206.00 | 2,206.00 | -5.08% | 81,300 |
| Jun 1, 2026 | 2,390.00 | 2,405.00 | 2,289.00 | 2,324.00 | 2,324.00 | -2.76% | 86,600 |
| 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 |