Skip to main content
logo
Sigmakoki Co., Ltd. (TYO:7713)
Japan flag Japan · Delayed Price · Currency is JPY
2,018.00
+28.00 (1.41%)
Jul 10, 2026, 3:30 PM JST

Sigmakoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,029.002,043.002,013.002,018.002,018.001.41%22,300
Jul 9, 20262,000.002,024.001,982.001,990.001,990.001.02%26,400
Jul 8, 20261,964.001,997.001,951.001,970.001,970.00-1.45%33,600
Jul 7, 20262,080.002,080.001,974.001,999.001,999.00-2.91%53,400
Jul 6, 20262,117.002,139.002,018.002,059.002,059.00-2.46%50,000
Jul 3, 20262,080.002,118.002,038.002,111.002,111.00-0.66%40,900
Jul 2, 20262,190.002,190.002,083.002,125.002,125.00-2.52%40,100
Jul 1, 20262,167.002,194.002,152.002,180.002,180.000.60%32,800
Jun 30, 20262,151.002,179.002,092.002,167.002,167.001.31%48,000
Jun 29, 20262,244.002,244.002,109.002,139.002,139.00-4.72%60,100
Jun 26, 20262,376.002,380.002,202.002,245.002,245.00-7.46%58,300
Jun 25, 20262,366.002,433.002,343.002,426.002,426.004.75%62,600
Jun 24, 20262,327.002,425.002,281.002,316.002,316.00-2.57%72,400
Jun 23, 20262,457.002,527.002,376.002,377.002,377.00-3.26%73,000
Jun 22, 20262,499.002,594.002,433.002,457.002,457.00-1.99%123,000
Jun 19, 20262,372.002,523.002,326.002,507.002,507.007.78%152,800
Jun 18, 20262,282.002,360.002,273.002,326.002,326.001.93%50,300
Jun 17, 20262,120.002,330.002,075.002,282.002,282.006.89%83,500
Jun 16, 20262,100.002,163.002,059.002,135.002,135.000.71%44,600
Jun 15, 20262,070.002,120.002,066.002,120.002,120.004.18%40,600
Jun 12, 20262,120.002,120.001,988.002,035.002,035.000.49%56,600
Jun 11, 20261,967.002,025.001,921.002,025.002,025.00-1.07%95,000
Jun 10, 20262,203.002,214.002,011.002,047.002,047.00-8.33%137,900
Jun 9, 20262,334.002,361.002,203.002,233.002,233.00-4.16%99,500
Jun 8, 20262,307.002,400.002,291.002,330.002,330.00-8.88%147,100
Jun 5, 20262,420.002,557.002,321.002,557.002,557.006.59%154,600
Jun 4, 20262,349.002,424.002,317.002,399.002,399.003.14%128,600
Jun 3, 20262,231.002,342.002,231.002,326.002,326.005.44%75,700
Jun 2, 20262,305.002,305.002,139.002,206.002,206.00-5.08%81,300
Jun 1, 20262,390.002,405.002,289.002,324.002,324.00-2.76%86,600
May 29, 20262,406.002,477.002,371.002,390.002,390.000.80%116,900
May 28, 20262,170.002,459.002,139.002,371.002,371.008.61%151,700
May 27, 20262,290.002,333.002,187.002,204.002,183.00-115,600
May 26, 20262,271.002,271.002,150.002,204.002,183.00-2.17%58,000
May 25, 20262,302.002,350.002,241.002,253.002,231.533.16%97,000
May 22, 20262,038.002,193.002,036.002,184.002,163.198.28%80,300
May 21, 20262,024.002,035.001,962.002,017.001,997.781.66%51,300
May 20, 20262,113.002,130.001,955.001,984.001,965.10-6.11%57,000
May 19, 20262,121.002,139.002,065.002,113.002,092.87-0.47%40,800
May 18, 20262,120.002,168.002,095.002,123.002,102.770.43%86,800
May 15, 20262,031.002,177.002,031.002,114.002,093.865.12%112,400
May 14, 20262,082.002,134.002,007.002,011.001,991.84-3.41%57,500
May 13, 20262,079.002,110.002,044.002,082.002,062.16-0.62%42,400
May 12, 20262,149.002,174.002,080.002,095.002,075.04-2.47%48,000
May 11, 20262,200.002,218.002,131.002,148.002,127.53-1.24%98,500
May 8, 20262,069.002,178.002,014.002,175.002,154.284.42%73,300
May 7, 20261,966.002,130.001,948.002,083.002,063.157.82%136,900
May 1, 20261,958.001,968.001,915.001,932.001,913.59-0.57%29,600
Apr 30, 20261,945.001,973.001,930.001,943.001,924.49-1.02%37,200
Apr 28, 20262,005.002,005.001,933.001,963.001,944.30-2.19%43,400