Signpost Corporation (TYO:3996)
Japan
· Delayed Price · Currency is JPY 216.00
-3.00 (-1.37%)
Apr 30, 2026, 3:30 PM JST
Signpost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -1.37% | 9,200 |
| Apr 28, 2026 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | -0.45% | 13,400 |
| Apr 27, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1.38% | 21,300 |
| Apr 24, 2026 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.91% | 27,000 |
| Apr 23, 2026 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | -0.45% | 10,100 |
| Apr 22, 2026 | 218.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.92% | 11,600 |
| Apr 21, 2026 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 9,200 |
| Apr 20, 2026 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | -0.90% | 16,200 |
| Apr 17, 2026 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | -1.33% | 16,400 |
| Apr 16, 2026 | 218.00 | 225.00 | 218.00 | 225.00 | 225.00 | 1.81% | 40,000 |
| Apr 15, 2026 | 218.00 | 221.00 | 214.00 | 221.00 | 221.00 | - | 33,600 |
| Apr 14, 2026 | 220.00 | 222.00 | 210.00 | 221.00 | 221.00 | -1.34% | 121,700 |
| Apr 13, 2026 | 225.00 | 225.00 | 220.00 | 224.00 | 224.00 | 0.45% | 33,800 |
| Apr 10, 2026 | 225.00 | 225.00 | 221.00 | 223.00 | 223.00 | -0.89% | 26,600 |
| Apr 9, 2026 | 229.00 | 229.00 | 224.00 | 225.00 | 225.00 | -1.32% | 9,600 |
| Apr 8, 2026 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 2.24% | 30,700 |
| Apr 7, 2026 | 222.00 | 225.00 | 221.00 | 223.00 | 223.00 | 0.45% | 15,600 |
| Apr 6, 2026 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.45% | 27,800 |
| Apr 3, 2026 | 213.00 | 221.00 | 212.00 | 221.00 | 221.00 | 3.27% | 29,700 |
| Apr 2, 2026 | 217.00 | 220.00 | 212.00 | 214.00 | 214.00 | -2.28% | 50,800 |
| Apr 1, 2026 | 217.00 | 219.00 | 214.00 | 219.00 | 219.00 | 2.82% | 23,700 |
| Mar 31, 2026 | 206.00 | 213.00 | 206.00 | 213.00 | 213.00 | 2.90% | 25,100 |
| Mar 30, 2026 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | -4.61% | 66,000 |
| Mar 27, 2026 | 220.00 | 223.00 | 216.00 | 217.00 | 217.00 | -0.91% | 37,800 |
| Mar 26, 2026 | 219.00 | 226.00 | 219.00 | 219.00 | 219.00 | -0.90% | 32,200 |
| Mar 25, 2026 | 214.00 | 224.00 | 214.00 | 221.00 | 221.00 | 1.84% | 75,500 |
| Mar 24, 2026 | 221.00 | 222.00 | 216.00 | 217.00 | 217.00 | - | 66,600 |
| Mar 23, 2026 | 226.00 | 229.00 | 216.00 | 217.00 | 217.00 | -4.41% | 58,900 |
| Mar 19, 2026 | 234.00 | 236.00 | 225.00 | 227.00 | 227.00 | -3.81% | 62,700 |
| Mar 18, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 2.16% | 60,100 |
| Mar 17, 2026 | 236.00 | 238.00 | 231.00 | 231.00 | 231.00 | -2.12% | 25,100 |
| Mar 16, 2026 | 234.00 | 237.00 | 233.00 | 236.00 | 236.00 | 1.29% | 9,500 |
| Mar 13, 2026 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | -2.10% | 45,000 |
| Mar 12, 2026 | 240.00 | 247.00 | 238.00 | 238.00 | 238.00 | -1.24% | 23,800 |
| Mar 11, 2026 | 237.00 | 243.00 | 236.00 | 241.00 | 241.00 | 2.12% | 125,700 |
| 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 |