SIGMAXYZ Holdings Inc. (6088.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1,505.00 | 1,509.00 | 1,451.00 | 1,451.00 | 1,451.00 | 394,200 |
| May 09, 2024 | 1,500.00 | 1,579.00 | 1,480.00 | 1,545.00 | 1,545.00 | 558,200 |
| May 08, 2024 | 1,589.00 | 1,626.00 | 1,585.00 | 1,604.00 | 1,604.00 | 234,400 |
| May 07, 2024 | 1,558.00 | 1,613.00 | 1,552.00 | 1,596.00 | 1,596.00 | 184,100 |
| May 02, 2024 | 1,542.00 | 1,558.00 | 1,529.00 | 1,538.00 | 1,538.00 | 139,800 |
| May 01, 2024 | 1,559.00 | 1,565.00 | 1,538.00 | 1,547.00 | 1,547.00 | 105,400 |
| Apr 30, 2024 | 1,586.00 | 1,586.00 | 1,550.00 | 1,579.00 | 1,579.00 | 150,200 |
| Apr 26, 2024 | 1,573.00 | 1,588.00 | 1,544.00 | 1,580.00 | 1,580.00 | 207,100 |
| Apr 25, 2024 | 1,579.00 | 1,608.00 | 1,579.00 | 1,583.00 | 1,583.00 | 147,500 |
| Apr 24, 2024 | 1,566.00 | 1,626.00 | 1,561.00 | 1,580.00 | 1,580.00 | 162,700 |
| Apr 23, 2024 | 1,588.00 | 1,597.00 | 1,566.00 | 1,569.00 | 1,569.00 | 97,800 |
| Apr 22, 2024 | 1,551.00 | 1,569.00 | 1,545.00 | 1,564.00 | 1,564.00 | 110,100 |
| Apr 19, 2024 | 1,546.00 | 1,547.00 | 1,508.00 | 1,532.00 | 1,532.00 | 152,900 |
| Apr 18, 2024 | 1,555.00 | 1,580.00 | 1,550.00 | 1,566.00 | 1,566.00 | 101,300 |
| Apr 17, 2024 | 1,621.00 | 1,621.00 | 1,541.00 | 1,565.00 | 1,565.00 | 239,500 |
| Apr 16, 2024 | 1,667.00 | 1,671.00 | 1,639.00 | 1,643.00 | 1,643.00 | 98,600 |
| Apr 15, 2024 | 1,641.00 | 1,684.00 | 1,630.00 | 1,673.00 | 1,673.00 | 145,400 |
| Apr 12, 2024 | 1,680.00 | 1,697.00 | 1,652.00 | 1,672.00 | 1,672.00 | 86,900 |
| Apr 11, 2024 | 1,692.00 | 1,699.00 | 1,671.00 | 1,678.00 | 1,678.00 | 103,400 |
| Apr 10, 2024 | 1,709.00 | 1,738.00 | 1,709.00 | 1,730.00 | 1,730.00 | 190,600 |
| Apr 09, 2024 | 1,656.00 | 1,698.00 | 1,645.00 | 1,689.00 | 1,689.00 | 106,100 |
| Apr 08, 2024 | 1,686.00 | 1,690.00 | 1,630.00 | 1,652.00 | 1,652.00 | 116,500 |
| Apr 05, 2024 | 1,643.00 | 1,681.00 | 1,623.00 | 1,667.00 | 1,667.00 | 128,800 |
| Apr 04, 2024 | 1,695.00 | 1,705.00 | 1,668.00 | 1,672.00 | 1,672.00 | 134,000 |
| Apr 03, 2024 | 1,663.00 | 1,692.00 | 1,645.00 | 1,662.00 | 1,662.00 | 175,700 |
| Apr 02, 2024 | 1,721.00 | 1,721.00 | 1,680.00 | 1,688.00 | 1,688.00 | 119,600 |
| Apr 01, 2024 | 1,749.00 | 1,766.00 | 1,711.00 | 1,721.00 | 1,721.00 | 79,300 |
| Mar 29, 2024 | 1,683.00 | 1,742.00 | 1,666.00 | 1,740.00 | 1,740.00 | 128,900 |
| Mar 28, 2024 | 1,722.00 | 1,740.00 | 1,667.00 | 1,683.00 | 1,683.00 | 192,500 |
| Mar 28, 2024 | 27 Dividend | |||||
| Mar 27, 2024 | 1,725.00 | 1,786.00 | 1,703.00 | 1,744.00 | 1,717.00 | 206,500 |
| Mar 26, 2024 | 1,716.00 | 1,734.00 | 1,695.00 | 1,716.00 | 1,689.43 | 216,700 |
| Mar 25, 2024 | 1,749.00 | 1,755.00 | 1,716.00 | 1,731.00 | 1,704.20 | 164,700 |
| Mar 22, 2024 | 1,786.00 | 1,788.00 | 1,748.00 | 1,767.00 | 1,739.64 | 107,800 |
| Mar 21, 2024 | 1,780.00 | 1,810.00 | 1,756.00 | 1,776.00 | 1,748.50 | 128,600 |
| Mar 19, 2024 | 1,742.00 | 1,773.00 | 1,735.00 | 1,757.00 | 1,729.80 | 133,600 |
| Mar 18, 2024 | 1,742.00 | 1,757.00 | 1,712.00 | 1,741.00 | 1,714.05 | 166,500 |
| Mar 15, 2024 | 1,701.00 | 1,759.00 | 1,681.00 | 1,734.00 | 1,707.15 | 565,200 |
| Mar 14, 2024 | 1,721.00 | 1,727.00 | 1,675.00 | 1,714.00 | 1,687.46 | 215,100 |
| Mar 13, 2024 | 1,791.00 | 1,791.00 | 1,716.00 | 1,724.00 | 1,697.31 | 218,800 |
| Mar 12, 2024 | 1,754.00 | 1,784.00 | 1,732.00 | 1,784.00 | 1,756.38 | 161,900 |
| Mar 11, 2024 | 1,768.00 | 1,779.00 | 1,731.00 | 1,779.00 | 1,751.46 | 325,700 |
| Mar 08, 2024 | 1,781.00 | 1,844.00 | 1,780.00 | 1,808.00 | 1,780.01 | 249,000 |
| Mar 07, 2024 | 1,820.00 | 1,852.00 | 1,788.00 | 1,790.00 | 1,762.29 | 266,300 |
| Mar 06, 2024 | 1,730.00 | 1,810.00 | 1,723.00 | 1,810.00 | 1,781.98 | 274,800 |
| Mar 05, 2024 | 1,727.00 | 1,759.00 | 1,713.00 | 1,757.00 | 1,729.80 | 230,000 |
| Mar 04, 2024 | 1,745.00 | 1,791.00 | 1,718.00 | 1,720.00 | 1,693.37 | 241,500 |
| Mar 01, 2024 | 1,730.00 | 1,764.00 | 1,727.00 | 1,740.00 | 1,713.06 | 177,300 |
| Feb 29, 2024 | 1,731.00 | 1,734.00 | 1,702.00 | 1,708.00 | 1,681.56 | 239,700 |
| Feb 28, 2024 | 1,730.00 | 1,776.00 | 1,715.00 | 1,754.00 | 1,726.85 | 285,100 |
| Feb 27, 2024 | 1,729.00 | 1,736.00 | 1,709.00 | 1,732.00 | 1,705.19 | 176,600 |
| Feb 26, 2024 | 1,685.00 | 1,736.00 | 1,671.00 | 1,729.00 | 1,702.23 | 206,500 |
| Feb 22, 2024 | 1,692.00 | 1,700.00 | 1,636.00 | 1,672.00 | 1,646.11 | 389,800 |
| Feb 21, 2024 | 1,690.00 | 1,734.00 | 1,680.00 | 1,732.00 | 1,705.19 | 453,000 |
| Feb 20, 2024 | 1,677.00 | 1,691.00 | 1,640.00 | 1,657.00 | 1,631.35 | 221,400 |
| Feb 19, 2024 | 1,621.00 | 1,669.00 | 1,608.00 | 1,668.00 | 1,642.18 | 267,400 |
| Feb 16, 2024 | 1,647.00 | 1,648.00 | 1,593.00 | 1,620.00 | 1,594.92 | 261,800 |
| Feb 15, 2024 | 1,636.00 | 1,636.00 | 1,586.00 | 1,612.00 | 1,587.04 | 245,100 |
| Feb 14, 2024 | 1,600.00 | 1,647.00 | 1,591.00 | 1,635.00 | 1,609.69 | 368,000 |
| Feb 13, 2024 | 1,626.00 | 1,638.00 | 1,593.00 | 1,606.00 | 1,581.14 | 264,000 |
| Feb 09, 2024 | 1,638.00 | 1,643.00 | 1,590.00 | 1,626.00 | 1,600.83 | 638,200 |
| Feb 08, 2024 | 1,741.00 | 1,753.00 | 1,648.00 | 1,666.00 | 1,640.21 | 1,108,500 |
| Feb 07, 2024 | 1,624.00 | 1,684.00 | 1,573.00 | 1,684.00 | 1,657.93 | 1,843,700 |
| Feb 06, 2024 | 1,433.00 | 1,436.00 | 1,382.00 | 1,384.00 | 1,362.57 | 341,200 |
| Feb 05, 2024 | 1,412.00 | 1,432.00 | 1,401.00 | 1,411.00 | 1,389.16 | 222,300 |
| Feb 02, 2024 | 1,400.00 | 1,418.00 | 1,391.00 | 1,409.00 | 1,387.19 | 138,200 |
| Feb 01, 2024 | 1,385.00 | 1,395.00 | 1,375.00 | 1,391.00 | 1,369.46 | 94,900 |
| Jan 31, 2024 | 1,404.00 | 1,419.00 | 1,386.00 | 1,395.00 | 1,373.40 | 149,700 |
| Jan 30, 2024 | 1,400.00 | 1,429.00 | 1,394.00 | 1,404.00 | 1,382.26 | 171,700 |
| Jan 29, 2024 | 1,378.00 | 1,417.00 | 1,375.00 | 1,399.00 | 1,377.34 | 157,800 |
| Jan 26, 2024 | 1,357.00 | 1,390.00 | 1,348.00 | 1,368.00 | 1,346.82 | 149,400 |
| Jan 25, 2024 | 1,375.00 | 1,379.00 | 1,353.00 | 1,361.00 | 1,339.93 | 137,800 |
| Jan 24, 2024 | 1,365.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,358.64 | 165,000 |
| Jan 23, 2024 | 1,377.00 | 1,395.00 | 1,362.00 | 1,365.00 | 1,343.87 | 183,000 |
| Jan 22, 2024 | 1,325.00 | 1,377.00 | 1,315.00 | 1,377.00 | 1,355.68 | 221,700 |
| Jan 19, 2024 | 1,369.00 | 1,370.00 | 1,331.00 | 1,335.00 | 1,314.33 | 257,700 |
| Jan 18, 2024 | 1,343.00 | 1,380.00 | 1,335.00 | 1,362.00 | 1,340.91 | 205,000 |
| Jan 17, 2024 | 1,353.00 | 1,380.00 | 1,344.00 | 1,344.00 | 1,323.19 | 277,400 |
| Jan 16, 2024 | 1,335.00 | 1,351.00 | 1,317.00 | 1,333.00 | 1,312.36 | 181,500 |
| Jan 15, 2024 | 1,350.00 | 1,351.00 | 1,332.00 | 1,335.00 | 1,314.33 | 30,800 |
| Jan 12, 2024 | 1,345.00 | 1,363.00 | 1,322.00 | 1,362.00 | 1,340.91 | 185,700 |
| Jan 11, 2024 | 1,385.00 | 1,385.00 | 1,331.00 | 1,336.00 | 1,315.32 | 330,500 |
| Jan 10, 2024 | 1,372.00 | 1,393.00 | 1,359.00 | 1,377.00 | 1,355.68 | 213,800 |
| Jan 09, 2024 | 1,385.00 | 1,405.00 | 1,361.00 | 1,377.00 | 1,355.68 | 266,500 |
| Jan 05, 2024 | 1,442.00 | 1,442.00 | 1,365.00 | 1,365.00 | 1,343.87 | 345,200 |
| Jan 04, 2024 | 1,431.00 | 1,450.00 | 1,409.00 | 1,449.00 | 1,426.57 | 193,600 |
| Dec 29, 2023 | 1,455.00 | 1,459.00 | 1,444.00 | 1,450.00 | 1,427.55 | 86,400 |
| Dec 28, 2023 | 1,463.00 | 1,463.00 | 1,438.00 | 1,458.00 | 1,435.43 | 112,100 |
| Dec 27, 2023 | 1,438.00 | 1,466.00 | 1,427.00 | 1,463.00 | 1,440.35 | 206,300 |
| Dec 26, 2023 | 1,427.00 | 1,442.00 | 1,393.00 | 1,416.00 | 1,394.08 | 200,600 |
| Dec 25, 2023 | 1,438.00 | 1,457.00 | 1,417.00 | 1,422.00 | 1,399.99 | 198,500 |
| Dec 22, 2023 | 1,390.00 | 1,426.00 | 1,389.00 | 1,415.00 | 1,393.09 | 199,300 |
| Dec 21, 2023 | 1,366.00 | 1,403.00 | 1,360.00 | 1,390.00 | 1,368.48 | 264,300 |
| Dec 20, 2023 | 1,364.00 | 1,386.00 | 1,364.00 | 1,366.00 | 1,344.85 | 164,800 |
| Dec 19, 2023 | 1,327.00 | 1,360.00 | 1,318.00 | 1,358.00 | 1,336.98 | 164,100 |
| Dec 18, 2023 | 1,332.00 | 1,349.00 | 1,313.00 | 1,330.00 | 1,309.41 | 261,800 |
| Dec 15, 2023 | 1,299.00 | 1,336.00 | 1,299.00 | 1,326.00 | 1,305.47 | 289,200 |
| Dec 14, 2023 | 1,274.00 | 1,308.00 | 1,274.00 | 1,299.00 | 1,278.89 | 308,000 |
| Dec 13, 2023 | 1,255.00 | 1,272.00 | 1,247.00 | 1,259.00 | 1,239.51 | 146,700 |
| Dec 12, 2023 | 1,272.00 | 1,277.00 | 1,241.00 | 1,248.00 | 1,228.68 | 151,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.