SIOS Corporation (TYO:3744)
Japan
· Delayed Price · Currency is JPY 454.00
+13.00 (2.95%)
Mar 10, 2026, 3:30 PM JST
SIOS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 445.00 | 454.00 | 444.00 | 454.00 | 454.00 | 2.95% | 18,100 |
| Mar 9, 2026 | 450.00 | 451.00 | 432.00 | 441.00 | 441.00 | -4.75% | 44,400 |
| Mar 6, 2026 | 452.00 | 463.00 | 445.00 | 463.00 | 463.00 | 2.66% | 17,400 |
| Mar 5, 2026 | 452.00 | 466.00 | 451.00 | 451.00 | 451.00 | 1.35% | 38,900 |
| Mar 4, 2026 | 474.00 | 474.00 | 435.00 | 445.00 | 445.00 | -7.48% | 86,900 |
| Mar 3, 2026 | 489.00 | 496.00 | 471.00 | 481.00 | 481.00 | -2.04% | 73,900 |
| Mar 2, 2026 | 492.00 | 511.00 | 486.00 | 491.00 | 491.00 | -1.80% | 77,800 |
| Feb 27, 2026 | 496.00 | 501.00 | 491.00 | 500.00 | 500.00 | 0.81% | 30,500 |
| Feb 26, 2026 | 493.00 | 498.00 | 488.00 | 496.00 | 496.00 | 1.22% | 47,400 |
| Feb 25, 2026 | 463.00 | 490.00 | 463.00 | 490.00 | 490.00 | 5.38% | 39,900 |
| Feb 24, 2026 | 470.00 | 470.00 | 463.00 | 465.00 | 465.00 | -1.48% | 34,300 |
| Feb 20, 2026 | 484.00 | 484.00 | 471.00 | 472.00 | 472.00 | -3.28% | 46,400 |
| Feb 19, 2026 | 497.00 | 497.00 | 484.00 | 488.00 | 488.00 | -1.41% | 26,500 |
| Feb 18, 2026 | 486.00 | 497.00 | 486.00 | 495.00 | 495.00 | 1.64% | 14,500 |
| Feb 17, 2026 | 499.00 | 501.00 | 483.00 | 487.00 | 487.00 | -2.79% | 50,600 |
| Feb 16, 2026 | 508.00 | 514.00 | 500.00 | 501.00 | 501.00 | -0.60% | 36,200 |
| Feb 13, 2026 | 498.00 | 524.00 | 498.00 | 504.00 | 504.00 | -5.08% | 89,000 |
| Feb 12, 2026 | 531.00 | 542.00 | 523.00 | 531.00 | 531.00 | - | 63,900 |
| Feb 10, 2026 | 518.00 | 531.00 | 516.00 | 531.00 | 531.00 | 3.11% | 25,600 |
| Feb 9, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -1.90% | 53,100 |
| Feb 6, 2026 | 530.00 | 532.00 | 515.00 | 525.00 | 525.00 | 1.35% | 64,600 |
| Feb 5, 2026 | 519.00 | 519.00 | 510.00 | 518.00 | 518.00 | - | 16,800 |
| Feb 4, 2026 | 500.00 | 522.00 | 495.00 | 518.00 | 518.00 | 3.60% | 70,600 |
| Feb 3, 2026 | 493.00 | 507.00 | 490.00 | 500.00 | 500.00 | 2.04% | 44,000 |
| Feb 2, 2026 | 486.00 | 497.00 | 486.00 | 490.00 | 490.00 | 0.41% | 17,400 |
| Jan 30, 2026 | 489.00 | 493.00 | 487.00 | 488.00 | 488.00 | -0.81% | 6,900 |
| Jan 29, 2026 | 486.00 | 492.00 | 478.00 | 492.00 | 492.00 | 1.44% | 21,500 |
| Jan 28, 2026 | 495.00 | 495.00 | 484.00 | 485.00 | 485.00 | -1.62% | 22,500 |
| Jan 27, 2026 | 498.00 | 498.00 | 490.00 | 493.00 | 493.00 | -0.60% | 17,900 |
| Jan 26, 2026 | 504.00 | 504.00 | 496.00 | 496.00 | 496.00 | -1.00% | 25,200 |
| Jan 23, 2026 | 494.00 | 501.00 | 493.00 | 501.00 | 501.00 | 1.01% | 14,600 |
| Jan 22, 2026 | 490.00 | 499.00 | 490.00 | 496.00 | 496.00 | 1.85% | 17,000 |
| Jan 21, 2026 | 498.00 | 498.00 | 485.00 | 487.00 | 487.00 | -2.40% | 44,400 |
| Jan 20, 2026 | 506.00 | 506.00 | 499.00 | 499.00 | 499.00 | -1.58% | 29,100 |
| Jan 19, 2026 | 513.00 | 513.00 | 507.00 | 507.00 | 507.00 | -1.74% | 19,900 |
| Jan 16, 2026 | 513.00 | 516.00 | 505.00 | 516.00 | 516.00 | 1.38% | 29,800 |
| Jan 15, 2026 | 510.00 | 510.00 | 502.00 | 509.00 | 509.00 | 1.80% | 21,900 |
| Jan 14, 2026 | 502.00 | 507.00 | 499.00 | 500.00 | 500.00 | -0.40% | 30,900 |
| Jan 13, 2026 | 510.00 | 510.00 | 501.00 | 502.00 | 502.00 | 0.40% | 23,900 |
| Jan 9, 2026 | 502.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.60% | 12,100 |
| Jan 8, 2026 | 499.00 | 507.00 | 497.00 | 503.00 | 503.00 | 0.80% | 24,300 |
| Jan 7, 2026 | 502.00 | 507.00 | 497.00 | 499.00 | 499.00 | 0.20% | 46,100 |
| Jan 6, 2026 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 20,200 |
| Jan 5, 2026 | 513.00 | 513.00 | 493.00 | 496.00 | 496.00 | -1.78% | 46,300 |
| Dec 30, 2025 | 511.00 | 512.00 | 503.00 | 505.00 | 505.00 | 0.20% | 20,600 |
| Dec 29, 2025 | 508.00 | 513.00 | 501.00 | 504.00 | 504.00 | -2.70% | 90,300 |
| Dec 26, 2025 | 524.00 | 524.00 | 513.00 | 518.00 | 518.00 | -0.77% | 134,100 |
| Dec 25, 2025 | 508.00 | 522.00 | 507.00 | 522.00 | 522.00 | 3.16% | 65,300 |
| Dec 24, 2025 | 513.00 | 515.00 | 506.00 | 506.00 | 506.00 | -1.75% | 36,400 |
| Dec 23, 2025 | 515.00 | 525.00 | 515.00 | 515.00 | 515.00 | 0.19% | 37,500 |
| Dec 22, 2025 | 519.00 | 520.00 | 514.00 | 514.00 | 514.00 | 0.39% | 27,700 |
| Dec 19, 2025 | 510.00 | 519.00 | 507.00 | 512.00 | 512.00 | 0.99% | 35,700 |
| Dec 18, 2025 | 502.00 | 511.00 | 501.00 | 507.00 | 507.00 | 0.60% | 36,000 |
| Dec 17, 2025 | 513.00 | 513.00 | 502.00 | 504.00 | 504.00 | -1.37% | 35,900 |
| Dec 16, 2025 | 519.00 | 519.00 | 507.00 | 511.00 | 511.00 | -1.16% | 33,200 |
| Dec 15, 2025 | 510.00 | 522.00 | 507.00 | 517.00 | 517.00 | 2.17% | 45,400 |
| Dec 12, 2025 | 508.00 | 510.00 | 505.00 | 506.00 | 506.00 | 0.80% | 14,700 |
| Dec 11, 2025 | 513.00 | 513.00 | 501.00 | 502.00 | 502.00 | -2.14% | 27,900 |
| Dec 10, 2025 | 509.00 | 514.00 | 507.00 | 513.00 | 513.00 | 1.18% | 25,300 |
| Dec 9, 2025 | 509.00 | 511.00 | 504.00 | 507.00 | 507.00 | 0.40% | 24,000 |
| Dec 8, 2025 | 509.00 | 513.00 | 503.00 | 505.00 | 505.00 | -1.17% | 44,200 |
| Dec 5, 2025 | 508.00 | 512.00 | 503.00 | 511.00 | 511.00 | 0.59% | 55,100 |
| Dec 4, 2025 | 516.00 | 518.00 | 508.00 | 508.00 | 508.00 | -1.17% | 26,400 |
| Dec 3, 2025 | 510.00 | 519.00 | 509.00 | 514.00 | 514.00 | 0.19% | 52,400 |
| Dec 2, 2025 | 531.00 | 531.00 | 507.00 | 513.00 | 513.00 | -2.84% | 56,500 |
| Dec 1, 2025 | 541.00 | 541.00 | 523.00 | 528.00 | 528.00 | -2.40% | 37,100 |
| Nov 28, 2025 | 545.00 | 546.00 | 536.00 | 541.00 | 541.00 | -0.18% | 34,900 |
| Nov 27, 2025 | 540.00 | 548.00 | 536.00 | 542.00 | 542.00 | 0.37% | 49,200 |
| Nov 26, 2025 | 545.00 | 552.00 | 538.00 | 540.00 | 540.00 | -1.82% | 67,500 |
| Nov 25, 2025 | 547.00 | 551.00 | 527.00 | 550.00 | 550.00 | 0.55% | 109,400 |
| Nov 21, 2025 | 533.00 | 548.00 | 531.00 | 547.00 | 547.00 | 1.30% | 59,500 |
| Nov 20, 2025 | 531.00 | 544.00 | 525.00 | 540.00 | 540.00 | 4.65% | 124,300 |
| Nov 19, 2025 | 501.00 | 519.00 | 496.00 | 516.00 | 516.00 | 2.38% | 97,000 |
| Nov 18, 2025 | 525.00 | 525.00 | 504.00 | 504.00 | 504.00 | -4.36% | 114,400 |
| Nov 17, 2025 | 527.00 | 530.00 | 519.00 | 527.00 | 527.00 | -1.13% | 56,100 |
| Nov 14, 2025 | 537.00 | 542.00 | 523.00 | 533.00 | 533.00 | -1.84% | 109,700 |
| Nov 13, 2025 | 565.00 | 565.00 | 543.00 | 543.00 | 543.00 | -5.24% | 128,600 |
| Nov 12, 2025 | 553.00 | 573.00 | 548.00 | 573.00 | 573.00 | 5.14% | 217,900 |
| Nov 11, 2025 | 530.00 | 545.00 | 526.00 | 545.00 | 545.00 | 3.22% | 181,600 |
| Nov 10, 2025 | 554.00 | 554.00 | 515.00 | 528.00 | 528.00 | -4.86% | 454,500 |
| Nov 7, 2025 | 551.00 | 568.00 | 540.00 | 555.00 | 555.00 | 13.73% | 1,595,000 |
| Nov 6, 2025 | 497.00 | 504.00 | 479.00 | 488.00 | 488.00 | -0.41% | 179,300 |
| Nov 5, 2025 | 485.00 | 490.00 | 473.00 | 490.00 | 490.00 | 0.20% | 61,600 |
| Nov 4, 2025 | 472.00 | 491.00 | 470.00 | 489.00 | 489.00 | 4.04% | 102,400 |
| Oct 31, 2025 | 454.00 | 472.00 | 452.00 | 470.00 | 470.00 | 2.62% | 71,400 |
| Oct 30, 2025 | 450.00 | 462.00 | 445.00 | 458.00 | 458.00 | 2.69% | 40,400 |
| Oct 29, 2025 | 464.00 | 464.00 | 446.00 | 446.00 | 446.00 | -3.88% | 104,100 |
| Oct 28, 2025 | 469.00 | 469.00 | 463.00 | 464.00 | 464.00 | -1.49% | 69,500 |
| Oct 27, 2025 | 478.00 | 482.00 | 468.00 | 471.00 | 471.00 | 0.21% | 54,900 |
| Oct 24, 2025 | 477.00 | 479.00 | 469.00 | 470.00 | 470.00 | -1.05% | 64,800 |
| Oct 23, 2025 | 472.00 | 486.00 | 460.00 | 475.00 | 475.00 | -0.63% | 179,600 |
| Oct 22, 2025 | 504.00 | 520.00 | 468.00 | 478.00 | 478.00 | -5.35% | 635,000 |
| Oct 21, 2025 | 481.00 | 553.00 | 466.00 | 505.00 | 505.00 | 6.77% | 2,783,800 |
| Oct 20, 2025 | 460.00 | 480.00 | 460.00 | 473.00 | 473.00 | 4.65% | 25,900 |
| Oct 17, 2025 | 456.00 | 456.00 | 448.00 | 452.00 | 452.00 | -1.53% | 22,400 |
| Oct 16, 2025 | 464.00 | 468.00 | 453.00 | 459.00 | 459.00 | -0.65% | 14,400 |
| Oct 15, 2025 | 449.00 | 464.00 | 449.00 | 462.00 | 462.00 | 4.05% | 16,800 |
| Oct 14, 2025 | 445.00 | 457.00 | 439.00 | 444.00 | 444.00 | -1.99% | 46,500 |
| Oct 10, 2025 | 476.00 | 477.00 | 450.00 | 453.00 | 453.00 | -5.82% | 76,000 |
| Oct 9, 2025 | 482.00 | 486.00 | 478.00 | 481.00 | 481.00 | -0.41% | 25,300 |