Sigmakoki Co., Ltd. (7713.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,579.00 | 1,600.00 | 1,579.00 | 1,600.00 | 1,600.00 | 4,100 |
| May 01, 2024 | 1,560.00 | 1,579.00 | 1,560.00 | 1,579.00 | 1,579.00 | 2,500 |
| Apr 30, 2024 | 1,570.00 | 1,583.00 | 1,570.00 | 1,577.00 | 1,577.00 | 4,800 |
| Apr 26, 2024 | 1,573.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | 4,100 |
| Apr 25, 2024 | 1,575.00 | 1,584.00 | 1,567.00 | 1,573.00 | 1,573.00 | 3,700 |
| Apr 24, 2024 | 1,560.00 | 1,594.00 | 1,557.00 | 1,575.00 | 1,575.00 | 7,300 |
| Apr 23, 2024 | 1,548.00 | 1,558.00 | 1,548.00 | 1,553.00 | 1,553.00 | 2,700 |
| Apr 22, 2024 | 1,528.00 | 1,549.00 | 1,528.00 | 1,538.00 | 1,538.00 | 7,900 |
| Apr 19, 2024 | 1,543.00 | 1,560.00 | 1,520.00 | 1,528.00 | 1,528.00 | 15,800 |
| Apr 18, 2024 | 1,563.00 | 1,563.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,400 |
| Apr 17, 2024 | 1,560.00 | 1,573.00 | 1,542.00 | 1,546.00 | 1,546.00 | 9,100 |
| Apr 16, 2024 | 1,561.00 | 1,570.00 | 1,546.00 | 1,564.00 | 1,564.00 | 7,400 |
| Apr 15, 2024 | 1,562.00 | 1,573.00 | 1,560.00 | 1,561.00 | 1,561.00 | 7,600 |
| Apr 12, 2024 | 1,593.00 | 1,595.00 | 1,575.00 | 1,579.00 | 1,579.00 | 20,900 |
| Apr 11, 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,602.00 | 1,602.00 | 12,100 |
| Apr 10, 2024 | 1,619.00 | 1,619.00 | 1,601.00 | 1,617.00 | 1,617.00 | 8,700 |
| Apr 09, 2024 | 1,595.00 | 1,618.00 | 1,595.00 | 1,618.00 | 1,618.00 | 6,900 |
| Apr 08, 2024 | 1,610.00 | 1,616.00 | 1,588.00 | 1,589.00 | 1,589.00 | 8,400 |
| Apr 05, 2024 | 1,610.00 | 1,624.00 | 1,606.00 | 1,610.00 | 1,610.00 | 3,300 |
| Apr 04, 2024 | 1,626.00 | 1,630.00 | 1,610.00 | 1,611.00 | 1,611.00 | 8,500 |
| Apr 03, 2024 | 1,620.00 | 1,633.00 | 1,614.00 | 1,620.00 | 1,620.00 | 7,100 |
| Apr 02, 2024 | 1,645.00 | 1,655.00 | 1,622.00 | 1,622.00 | 1,622.00 | 15,400 |
| Apr 01, 2024 | 1,685.00 | 1,685.00 | 1,638.00 | 1,645.00 | 1,645.00 | 8,100 |
| Mar 29, 2024 | 1,652.00 | 1,664.00 | 1,630.00 | 1,664.00 | 1,664.00 | 9,800 |
| Mar 28, 2024 | 1,663.00 | 1,679.00 | 1,617.00 | 1,646.00 | 1,646.00 | 16,000 |
| Mar 27, 2024 | 1,620.00 | 1,660.00 | 1,615.00 | 1,659.00 | 1,659.00 | 15,100 |
| Mar 26, 2024 | 1,610.00 | 1,634.00 | 1,592.00 | 1,630.00 | 1,630.00 | 11,800 |
| Mar 25, 2024 | 1,630.00 | 1,630.00 | 1,602.00 | 1,602.00 | 1,602.00 | 8,700 |
| Mar 22, 2024 | 1,620.00 | 1,625.00 | 1,609.00 | 1,621.00 | 1,621.00 | 7,200 |
| Mar 21, 2024 | 1,600.00 | 1,622.00 | 1,596.00 | 1,621.00 | 1,621.00 | 10,600 |
| Mar 19, 2024 | 1,587.00 | 1,615.00 | 1,587.00 | 1,592.00 | 1,592.00 | 10,300 |
| Mar 18, 2024 | 1,592.00 | 1,602.00 | 1,582.00 | 1,587.00 | 1,587.00 | 14,200 |
| Mar 15, 2024 | 1,609.00 | 1,615.00 | 1,591.00 | 1,592.00 | 1,592.00 | 7,300 |
| Mar 14, 2024 | 1,599.00 | 1,610.00 | 1,586.00 | 1,599.00 | 1,599.00 | 9,600 |
| Mar 13, 2024 | 1,627.00 | 1,627.00 | 1,584.00 | 1,599.00 | 1,599.00 | 9,300 |
| Mar 12, 2024 | 1,581.00 | 1,629.00 | 1,581.00 | 1,611.00 | 1,611.00 | 8,300 |
| Mar 11, 2024 | 1,660.00 | 1,660.00 | 1,580.00 | 1,591.00 | 1,591.00 | 30,400 |
| Mar 08, 2024 | 1,651.00 | 1,675.00 | 1,627.00 | 1,660.00 | 1,660.00 | 34,900 |
| Mar 07, 2024 | 1,747.00 | 1,748.00 | 1,625.00 | 1,645.00 | 1,645.00 | 102,900 |
| Mar 06, 2024 | 1,527.00 | 1,571.00 | 1,527.00 | 1,570.00 | 1,570.00 | 19,700 |
| Mar 05, 2024 | 1,547.00 | 1,547.00 | 1,500.00 | 1,530.00 | 1,530.00 | 27,700 |
| Mar 04, 2024 | 1,541.00 | 1,549.00 | 1,538.00 | 1,545.00 | 1,545.00 | 10,200 |
| Mar 01, 2024 | 1,546.00 | 1,549.00 | 1,536.00 | 1,540.00 | 1,540.00 | 10,300 |
| Feb 29, 2024 | 1,549.00 | 1,556.00 | 1,536.00 | 1,549.00 | 1,549.00 | 12,400 |
| Feb 28, 2024 | 1,558.00 | 1,560.00 | 1,547.00 | 1,552.00 | 1,552.00 | 17,300 |
| Feb 27, 2024 | 1,513.00 | 1,578.00 | 1,513.00 | 1,558.00 | 1,558.00 | 55,200 |
| Feb 26, 2024 | 1,510.00 | 1,511.00 | 1,496.00 | 1,508.00 | 1,508.00 | 22,900 |
| Feb 22, 2024 | 1,503.00 | 1,503.00 | 1,493.00 | 1,501.00 | 1,501.00 | 7,500 |
| Feb 21, 2024 | 1,503.00 | 1,503.00 | 1,493.00 | 1,501.00 | 1,501.00 | 10,000 |
| Feb 20, 2024 | 1,497.00 | 1,505.00 | 1,487.00 | 1,493.00 | 1,493.00 | 9,400 |
| Feb 19, 2024 | 1,481.00 | 1,497.00 | 1,481.00 | 1,497.00 | 1,497.00 | 6,900 |
| Feb 16, 2024 | 1,479.00 | 1,498.00 | 1,478.00 | 1,487.00 | 1,487.00 | 12,100 |
| Feb 15, 2024 | 1,497.00 | 1,499.00 | 1,460.00 | 1,486.00 | 1,486.00 | 11,200 |
| Feb 14, 2024 | 1,470.00 | 1,505.00 | 1,464.00 | 1,487.00 | 1,487.00 | 30,000 |
| Feb 13, 2024 | 1,493.00 | 1,493.00 | 1,471.00 | 1,484.00 | 1,484.00 | 16,300 |
| Feb 09, 2024 | 1,489.00 | 1,491.00 | 1,476.00 | 1,484.00 | 1,484.00 | 16,200 |
| Feb 08, 2024 | 1,480.00 | 1,487.00 | 1,474.00 | 1,487.00 | 1,487.00 | 6,800 |
| Feb 07, 2024 | 1,461.00 | 1,480.00 | 1,461.00 | 1,480.00 | 1,480.00 | 15,300 |
| Feb 06, 2024 | 1,486.00 | 1,489.00 | 1,480.00 | 1,480.00 | 1,480.00 | 5,200 |
| Feb 05, 2024 | 1,487.00 | 1,492.00 | 1,480.00 | 1,485.00 | 1,485.00 | 8,100 |
| Feb 02, 2024 | 1,495.00 | 1,498.00 | 1,484.00 | 1,486.00 | 1,486.00 | 6,900 |
| Feb 01, 2024 | 1,491.00 | 1,503.00 | 1,490.00 | 1,491.00 | 1,491.00 | 6,300 |
| Jan 31, 2024 | 1,500.00 | 1,505.00 | 1,490.00 | 1,496.00 | 1,496.00 | 7,900 |
| Jan 30, 2024 | 1,495.00 | 1,502.00 | 1,486.00 | 1,500.00 | 1,500.00 | 10,900 |
| Jan 29, 2024 | 1,493.00 | 1,503.00 | 1,493.00 | 1,495.00 | 1,495.00 | 3,900 |
| Jan 26, 2024 | 1,507.00 | 1,507.00 | 1,490.00 | 1,493.00 | 1,493.00 | 7,800 |
| Jan 25, 2024 | 1,503.00 | 1,511.00 | 1,501.00 | 1,509.00 | 1,509.00 | 6,100 |
| Jan 24, 2024 | 1,494.00 | 1,502.00 | 1,494.00 | 1,498.00 | 1,498.00 | 2,900 |
| Jan 23, 2024 | 1,506.00 | 1,514.00 | 1,491.00 | 1,498.00 | 1,498.00 | 9,700 |
| Jan 22, 2024 | 1,484.00 | 1,510.00 | 1,484.00 | 1,502.00 | 1,502.00 | 12,300 |
| Jan 19, 2024 | 1,473.00 | 1,494.00 | 1,470.00 | 1,484.00 | 1,484.00 | 9,800 |
| Jan 18, 2024 | 1,482.00 | 1,491.00 | 1,450.00 | 1,466.00 | 1,466.00 | 52,500 |
| Jan 17, 2024 | 1,498.00 | 1,504.00 | 1,481.00 | 1,482.00 | 1,482.00 | 10,900 |
| Jan 16, 2024 | 1,510.00 | 1,514.00 | 1,491.00 | 1,493.00 | 1,493.00 | 12,100 |
| Jan 15, 2024 | 1,498.00 | 1,505.00 | 1,498.00 | 1,504.00 | 1,504.00 | 2,500 |
| Jan 12, 2024 | 1,515.00 | 1,515.00 | 1,488.00 | 1,492.00 | 1,492.00 | 18,500 |
| Jan 11, 2024 | 1,512.00 | 1,515.00 | 1,498.00 | 1,515.00 | 1,515.00 | 6,400 |
| Jan 10, 2024 | 1,500.00 | 1,511.00 | 1,489.00 | 1,505.00 | 1,505.00 | 12,500 |
| Jan 09, 2024 | 1,514.00 | 1,514.00 | 1,501.00 | 1,503.00 | 1,503.00 | 10,700 |
| Jan 05, 2024 | 1,522.00 | 1,522.00 | 1,506.00 | 1,511.00 | 1,511.00 | 6,300 |
| Jan 04, 2024 | 1,519.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,530.00 | 14,900 |
| Dec 29, 2023 | 1,510.00 | 1,522.00 | 1,510.00 | 1,517.00 | 1,517.00 | 8,100 |
| Dec 28, 2023 | 1,492.00 | 1,515.00 | 1,492.00 | 1,515.00 | 1,515.00 | 14,100 |
| Dec 27, 2023 | 1,479.00 | 1,494.00 | 1,470.00 | 1,492.00 | 1,492.00 | 16,700 |
| Dec 26, 2023 | 1,483.00 | 1,493.00 | 1,480.00 | 1,482.00 | 1,482.00 | 10,400 |
| Dec 25, 2023 | 1,493.00 | 1,493.00 | 1,475.00 | 1,479.00 | 1,479.00 | 11,300 |
| Dec 22, 2023 | 1,486.00 | 1,495.00 | 1,480.00 | 1,488.00 | 1,488.00 | 19,900 |
| Dec 21, 2023 | 1,491.00 | 1,492.00 | 1,481.00 | 1,490.00 | 1,490.00 | 6,600 |
| Dec 20, 2023 | 1,484.00 | 1,495.00 | 1,456.00 | 1,491.00 | 1,491.00 | 15,600 |
| Dec 19, 2023 | 1,477.00 | 1,497.00 | 1,441.00 | 1,469.00 | 1,469.00 | 30,600 |
| Dec 18, 2023 | 1,450.00 | 1,452.00 | 1,441.00 | 1,447.00 | 1,447.00 | 9,900 |
| Dec 15, 2023 | 1,468.00 | 1,469.00 | 1,460.00 | 1,460.00 | 1,460.00 | 5,500 |
| Dec 14, 2023 | 1,475.00 | 1,484.00 | 1,462.00 | 1,463.00 | 1,463.00 | 9,400 |
| Dec 13, 2023 | 1,481.00 | 1,481.00 | 1,473.00 | 1,474.00 | 1,474.00 | 4,300 |
| Dec 12, 2023 | 1,480.00 | 1,480.00 | 1,469.00 | 1,477.00 | 1,477.00 | 3,300 |
| Dec 11, 2023 | 1,477.00 | 1,486.00 | 1,472.00 | 1,480.00 | 1,480.00 | 4,300 |
| Dec 08, 2023 | 1,474.00 | 1,485.00 | 1,471.00 | 1,471.00 | 1,471.00 | 10,800 |
| Dec 07, 2023 | 1,480.00 | 1,498.00 | 1,478.00 | 1,483.00 | 1,483.00 | 6,500 |
| Dec 06, 2023 | 1,491.00 | 1,498.00 | 1,482.00 | 1,498.00 | 1,498.00 | 4,800 |
| Dec 05, 2023 | 1,468.00 | 1,510.00 | 1,468.00 | 1,481.00 | 1,481.00 | 14,300 |
| *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.