Signpost Corporation (TYO:3996)
Japan
· Delayed Price · Currency is JPY 239.00
+3.00 (1.27%)
Mar 11, 2026, 11:30 AM JST
Signpost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 238.00 | 240.00 | 235.00 | 236.00 | 236.00 | 0.43% | 29,000 |
| Mar 9, 2026 | 235.00 | 235.00 | 231.00 | 235.00 | 235.00 | -2.08% | 53,300 |
| Mar 6, 2026 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 1.27% | 54,000 |
| Mar 5, 2026 | 237.00 | 247.00 | 234.00 | 237.00 | 237.00 | 3.49% | 62,000 |
| Mar 4, 2026 | 240.00 | 243.00 | 229.00 | 229.00 | 229.00 | -7.29% | 143,300 |
| Mar 3, 2026 | 259.00 | 260.00 | 247.00 | 247.00 | 247.00 | -5.36% | 127,200 |
| Mar 2, 2026 | 268.00 | 268.00 | 259.00 | 261.00 | 261.00 | -3.33% | 123,300 |
| Feb 27, 2026 | 273.00 | 275.00 | 264.00 | 270.00 | 270.00 | -1.82% | 102,100 |
| Feb 26, 2026 | 290.00 | 290.00 | 273.00 | 275.00 | 275.00 | 0.36% | 106,600 |
| Feb 25, 2026 | 300.00 | 300.00 | 270.00 | 274.00 | 274.00 | -8.05% | 203,700 |
| Feb 24, 2026 | 279.00 | 317.00 | 279.00 | 298.00 | 298.00 | 4.20% | 453,200 |
| Feb 20, 2026 | 275.00 | 326.00 | 275.00 | 286.00 | 286.00 | 4.76% | 302,700 |
| Feb 19, 2026 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | - | 33,200 |
| Feb 18, 2026 | 274.00 | 274.00 | 272.00 | 273.00 | 273.00 | 0.74% | 10,500 |
| Feb 17, 2026 | 270.00 | 272.00 | 268.00 | 271.00 | 271.00 | - | 29,700 |
| Feb 16, 2026 | 271.00 | 271.00 | 270.00 | 271.00 | 271.00 | -0.37% | 10,900 |
| Feb 13, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -0.37% | 22,900 |
| Feb 12, 2026 | 273.00 | 276.00 | 273.00 | 273.00 | 273.00 | -0.36% | 37,600 |
| Feb 10, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.48% | 16,900 |
| Feb 9, 2026 | 271.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.74% | 16,400 |
| Feb 6, 2026 | 272.00 | 275.00 | 270.00 | 272.00 | 272.00 | 0.37% | 50,300 |
| Feb 5, 2026 | 267.00 | 272.00 | 266.00 | 271.00 | 271.00 | 1.50% | 29,900 |
| Feb 4, 2026 | 271.00 | 271.00 | 266.00 | 267.00 | 267.00 | -1.48% | 30,600 |
| Feb 3, 2026 | 270.00 | 271.00 | 267.00 | 271.00 | 271.00 | 0.74% | 12,800 |
| Feb 2, 2026 | 265.00 | 271.00 | 265.00 | 269.00 | 269.00 | 0.75% | 25,900 |
| Jan 30, 2026 | 266.00 | 271.00 | 266.00 | 267.00 | 267.00 | - | 21,800 |
| Jan 29, 2026 | 270.00 | 270.00 | 265.00 | 267.00 | 267.00 | -0.74% | 76,900 |
| Jan 28, 2026 | 275.00 | 275.00 | 269.00 | 269.00 | 269.00 | -1.47% | 23,400 |
| Jan 27, 2026 | 275.00 | 276.00 | 273.00 | 273.00 | 273.00 | -1.09% | 26,400 |
| Jan 26, 2026 | 285.00 | 285.00 | 276.00 | 276.00 | 276.00 | -1.43% | 34,300 |
| Jan 23, 2026 | 278.00 | 281.00 | 278.00 | 280.00 | 280.00 | 0.72% | 18,600 |
| Jan 22, 2026 | 279.00 | 281.00 | 277.00 | 278.00 | 278.00 | -1.42% | 16,400 |
| Jan 21, 2026 | 282.00 | 283.00 | 279.00 | 282.00 | 282.00 | - | 18,400 |
| Jan 20, 2026 | 286.00 | 286.00 | 281.00 | 282.00 | 282.00 | 0.71% | 10,900 |
| Jan 19, 2026 | 275.00 | 282.00 | 273.00 | 280.00 | 280.00 | -0.71% | 37,700 |
| Jan 16, 2026 | 279.00 | 284.00 | 279.00 | 282.00 | 282.00 | 0.71% | 39,000 |
| Jan 15, 2026 | 281.00 | 282.00 | 276.00 | 280.00 | 280.00 | -3.11% | 78,100 |
| Jan 14, 2026 | 293.00 | 293.00 | 280.00 | 289.00 | 289.00 | -1.37% | 69,700 |
| Jan 13, 2026 | 300.00 | 301.00 | 290.00 | 293.00 | 293.00 | -0.34% | 58,900 |
| Jan 9, 2026 | 284.00 | 295.00 | 283.00 | 294.00 | 294.00 | 3.52% | 68,600 |
| Jan 8, 2026 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 22,400 |
| Jan 7, 2026 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | 1.07% | 22,700 |
| Jan 6, 2026 | 277.00 | 281.00 | 277.00 | 280.00 | 280.00 | 1.08% | 17,200 |
| Jan 5, 2026 | 270.00 | 287.00 | 268.00 | 277.00 | 277.00 | 2.97% | 115,300 |
| Dec 30, 2025 | 273.00 | 274.00 | 265.00 | 269.00 | 269.00 | -1.82% | 101,100 |
| Dec 29, 2025 | 277.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 31,400 |
| Dec 26, 2025 | 278.00 | 280.00 | 275.00 | 278.00 | 278.00 | 0.72% | 58,500 |
| Dec 25, 2025 | 275.00 | 279.00 | 275.00 | 276.00 | 276.00 | -0.36% | 59,800 |
| Dec 24, 2025 | 280.00 | 281.00 | 270.00 | 277.00 | 277.00 | -1.07% | 117,400 |
| Dec 23, 2025 | 280.00 | 283.00 | 279.00 | 280.00 | 280.00 | 0.36% | 35,000 |
| Dec 22, 2025 | 283.00 | 284.00 | 279.00 | 279.00 | 279.00 | -1.41% | 53,400 |
| Dec 19, 2025 | 280.00 | 283.00 | 279.00 | 283.00 | 283.00 | 0.71% | 45,500 |
| Dec 18, 2025 | 282.00 | 282.00 | 278.00 | 281.00 | 281.00 | - | 22,000 |
| Dec 17, 2025 | 280.00 | 282.00 | 278.00 | 281.00 | 281.00 | - | 37,300 |
| Dec 16, 2025 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -1.06% | 33,600 |
| Dec 15, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.71% | 44,600 |
| Dec 12, 2025 | 282.00 | 284.00 | 281.00 | 282.00 | 282.00 | - | 22,500 |
| Dec 11, 2025 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | - | 38,400 |
| Dec 10, 2025 | 281.00 | 283.00 | 281.00 | 282.00 | 282.00 | -0.35% | 19,300 |
| Dec 9, 2025 | 281.00 | 286.00 | 281.00 | 283.00 | 283.00 | -0.35% | 28,100 |
| Dec 8, 2025 | 287.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.70% | 21,700 |
| Dec 5, 2025 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | -0.35% | 24,900 |
| Dec 4, 2025 | 288.00 | 290.00 | 284.00 | 287.00 | 287.00 | -0.69% | 28,800 |
| Dec 3, 2025 | 291.00 | 292.00 | 287.00 | 289.00 | 289.00 | -0.69% | 17,500 |
| Dec 2, 2025 | 297.00 | 298.00 | 291.00 | 291.00 | 291.00 | -2.68% | 43,400 |
| Dec 1, 2025 | 297.00 | 308.00 | 297.00 | 299.00 | 299.00 | - | 72,500 |
| Nov 28, 2025 | 286.00 | 302.00 | 285.00 | 299.00 | 299.00 | 3.82% | 82,700 |
| Nov 27, 2025 | 284.00 | 288.00 | 283.00 | 288.00 | 288.00 | 1.41% | 33,100 |
| Nov 26, 2025 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.35% | 10,600 |
| Nov 25, 2025 | 286.00 | 288.00 | 284.00 | 285.00 | 285.00 | -1.04% | 23,200 |
| Nov 21, 2025 | 281.00 | 288.00 | 281.00 | 288.00 | 288.00 | 1.05% | 27,800 |
| Nov 20, 2025 | 282.00 | 285.00 | 280.00 | 285.00 | 285.00 | 0.35% | 22,000 |
| Nov 19, 2025 | 279.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1.79% | 12,500 |
| Nov 18, 2025 | 281.00 | 283.00 | 279.00 | 279.00 | 279.00 | -2.45% | 36,700 |
| Nov 17, 2025 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | -1.72% | 32,400 |
| Nov 14, 2025 | 291.00 | 296.00 | 291.00 | 291.00 | 291.00 | -0.68% | 29,800 |
| Nov 13, 2025 | 294.00 | 299.00 | 291.00 | 293.00 | 293.00 | -1.68% | 29,900 |
| Nov 12, 2025 | 293.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1.71% | 32,400 |
| Nov 11, 2025 | 294.00 | 295.00 | 289.00 | 293.00 | 293.00 | 1.03% | 49,800 |
| Nov 10, 2025 | 284.00 | 291.00 | 281.00 | 290.00 | 290.00 | 2.47% | 43,500 |
| Nov 7, 2025 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | 1.07% | 46,100 |
| Nov 6, 2025 | 280.00 | 283.00 | 279.00 | 280.00 | 280.00 | 0.36% | 39,400 |
| Nov 5, 2025 | 283.00 | 284.00 | 276.00 | 279.00 | 279.00 | -1.76% | 107,600 |
| Nov 4, 2025 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | -2.07% | 45,100 |
| Oct 31, 2025 | 291.00 | 293.00 | 287.00 | 290.00 | 290.00 | 0.69% | 37,600 |
| Oct 30, 2025 | 286.00 | 297.00 | 284.00 | 288.00 | 288.00 | 0.70% | 121,100 |
| Oct 29, 2025 | 298.00 | 298.00 | 284.00 | 286.00 | 286.00 | -4.35% | 220,800 |
| Oct 28, 2025 | 303.00 | 305.00 | 298.00 | 299.00 | 299.00 | -1.32% | 79,800 |
| Oct 27, 2025 | 311.00 | 311.00 | 301.00 | 303.00 | 303.00 | - | 53,300 |
| Oct 24, 2025 | 304.00 | 307.00 | 302.00 | 303.00 | 303.00 | - | 30,700 |
| Oct 23, 2025 | 310.00 | 310.00 | 302.00 | 303.00 | 303.00 | -1.94% | 38,700 |
| Oct 22, 2025 | 309.00 | 311.00 | 307.00 | 309.00 | 309.00 | -0.32% | 47,300 |
| Oct 21, 2025 | 310.00 | 313.00 | 302.00 | 310.00 | 310.00 | 1.97% | 105,700 |
| Oct 20, 2025 | 297.00 | 305.00 | 297.00 | 304.00 | 304.00 | 2.70% | 46,700 |
| Oct 17, 2025 | 303.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.33% | 128,200 |
| Oct 16, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | - | 74,200 |
| Oct 15, 2025 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | -4.46% | 188,600 |
| Oct 14, 2025 | 316.00 | 323.00 | 312.00 | 314.00 | 314.00 | -2.18% | 137,700 |
| Oct 10, 2025 | 327.00 | 327.00 | 316.00 | 321.00 | 321.00 | -3.31% | 74,300 |
| Oct 9, 2025 | 336.00 | 336.00 | 320.00 | 332.00 | 332.00 | -0.90% | 97,400 |