SIG Group Co., Ltd. (TYO:4386)
Japan
· Delayed Price · Currency is JPY 972.00
+12.00 (1.25%)
Mar 10, 2026, 3:30 PM JST
SIG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 979.00 | 982.00 | 970.00 | 972.00 | 972.00 | 1.25% | 5,500 |
| Mar 9, 2026 | 971.00 | 971.00 | 947.00 | 960.00 | 960.00 | -2.24% | 17,800 |
| Mar 6, 2026 | 973.00 | 1,005.00 | 973.00 | 982.00 | 982.00 | 0.72% | 6,900 |
| Mar 5, 2026 | 958.00 | 988.00 | 958.00 | 975.00 | 975.00 | 1.77% | 14,700 |
| Mar 4, 2026 | 975.00 | 977.00 | 941.00 | 958.00 | 958.00 | -4.10% | 24,800 |
| Mar 3, 2026 | 1,009.00 | 1,019.00 | 980.00 | 999.00 | 999.00 | - | 16,600 |
| Mar 2, 2026 | 990.00 | 1,019.00 | 990.00 | 999.00 | 999.00 | 0.91% | 16,900 |
| Feb 27, 2026 | 998.00 | 998.00 | 983.00 | 990.00 | 990.00 | 0.30% | 8,200 |
| Feb 26, 2026 | 973.00 | 987.00 | 970.00 | 987.00 | 987.00 | 1.75% | 10,100 |
| Feb 25, 2026 | 959.00 | 985.00 | 959.00 | 970.00 | 970.00 | 1.15% | 11,400 |
| Feb 24, 2026 | 950.00 | 989.00 | 950.00 | 959.00 | 959.00 | 1.27% | 25,200 |
| Feb 20, 2026 | 965.00 | 965.00 | 943.00 | 947.00 | 947.00 | -2.17% | 8,100 |
| Feb 19, 2026 | 950.00 | 969.00 | 950.00 | 968.00 | 968.00 | 2.98% | 11,600 |
| Feb 18, 2026 | 931.00 | 945.00 | 930.00 | 940.00 | 940.00 | 1.08% | 5,600 |
| Feb 17, 2026 | 926.00 | 941.00 | 920.00 | 930.00 | 930.00 | 1.75% | 9,300 |
| Feb 16, 2026 | 928.00 | 929.00 | 907.00 | 914.00 | 914.00 | -0.87% | 28,400 |
| Feb 13, 2026 | 972.00 | 976.00 | 916.00 | 922.00 | 922.00 | -7.06% | 68,400 |
| Feb 12, 2026 | 994.00 | 994.00 | 981.00 | 992.00 | 992.00 | 2.06% | 13,400 |
| Feb 10, 2026 | 976.00 | 983.00 | 970.00 | 972.00 | 972.00 | -0.41% | 9,600 |
| Feb 9, 2026 | 990.00 | 1,000.00 | 976.00 | 976.00 | 976.00 | -0.91% | 17,000 |
| Feb 6, 2026 | 980.00 | 1,000.00 | 974.00 | 985.00 | 985.00 | -1.10% | 33,500 |
| Feb 5, 2026 | 988.00 | 1,020.00 | 982.00 | 996.00 | 996.00 | -0.10% | 19,900 |
| Feb 4, 2026 | 987.00 | 1,086.00 | 982.00 | 997.00 | 997.00 | 0.91% | 171,900 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 986.00 | 988.00 | 988.00 | 0.20% | 4,500 |
| Feb 2, 2026 | 1,003.00 | 1,003.00 | 985.00 | 986.00 | 986.00 | -1.40% | 8,100 |
| Jan 30, 2026 | 1,003.00 | 1,004.00 | 990.00 | 1,000.00 | 1,000.00 | 1.11% | 8,200 |
| Jan 29, 2026 | 997.00 | 997.00 | 981.00 | 989.00 | 989.00 | -0.80% | 8,800 |
| Jan 28, 2026 | 986.00 | 1,000.00 | 986.00 | 997.00 | 997.00 | 0.91% | 9,200 |
| Jan 27, 2026 | 1,000.00 | 1,009.00 | 988.00 | 988.00 | 988.00 | -0.40% | 11,900 |
| Jan 26, 2026 | 965.00 | 999.00 | 965.00 | 992.00 | 992.00 | 3.55% | 30,500 |
| Jan 23, 2026 | 960.00 | 966.00 | 958.00 | 958.00 | 958.00 | 0.31% | 8,200 |
| Jan 22, 2026 | 955.00 | 960.00 | 954.00 | 955.00 | 955.00 | 0.42% | 7,200 |
| Jan 21, 2026 | 945.00 | 955.00 | 945.00 | 951.00 | 951.00 | 0.11% | 5,800 |
| Jan 20, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | -0.31% | 2,100 |
| Jan 19, 2026 | 952.00 | 955.00 | 950.00 | 953.00 | 953.00 | 0.11% | 3,000 |
| Jan 16, 2026 | 951.00 | 953.00 | 945.00 | 952.00 | 952.00 | 0.11% | 7,900 |
| Jan 15, 2026 | 955.00 | 960.00 | 950.00 | 951.00 | 951.00 | -0.21% | 7,800 |
| Jan 14, 2026 | 960.00 | 960.00 | 948.00 | 953.00 | 953.00 | 0.63% | 5,500 |
| Jan 13, 2026 | 961.00 | 961.00 | 947.00 | 947.00 | 947.00 | 0.11% | 8,600 |
| Jan 9, 2026 | 950.00 | 959.00 | 944.00 | 946.00 | 946.00 | -0.11% | 7,400 |
| Jan 8, 2026 | 959.00 | 960.00 | 947.00 | 947.00 | 947.00 | -1.04% | 7,900 |
| Jan 7, 2026 | 943.00 | 957.00 | 940.00 | 957.00 | 957.00 | 2.35% | 11,200 |
| Jan 6, 2026 | 960.00 | 978.00 | 934.00 | 935.00 | 935.00 | -2.50% | 40,500 |
| Jan 5, 2026 | 953.00 | 970.00 | 945.00 | 959.00 | 959.00 | 1.48% | 19,400 |
| Dec 30, 2025 | 953.00 | 953.00 | 920.00 | 945.00 | 945.00 | 0.75% | 14,400 |
| Dec 29, 2025 | 911.00 | 939.00 | 910.00 | 938.00 | 938.00 | 2.85% | 9,800 |
| Dec 26, 2025 | 909.00 | 919.00 | 908.00 | 912.00 | 912.00 | 0.44% | 4,600 |
| Dec 25, 2025 | 901.00 | 912.00 | 901.00 | 908.00 | 908.00 | 0.55% | 4,000 |
| Dec 24, 2025 | 909.00 | 915.00 | 902.00 | 903.00 | 903.00 | -0.66% | 7,200 |
| Dec 23, 2025 | 907.00 | 916.00 | 902.00 | 909.00 | 909.00 | 0.22% | 6,500 |
| Dec 22, 2025 | 910.00 | 919.00 | 905.00 | 907.00 | 907.00 | 0.11% | 9,900 |
| Dec 19, 2025 | 905.00 | 916.00 | 905.00 | 906.00 | 906.00 | 0.11% | 4,900 |
| Dec 18, 2025 | 900.00 | 907.00 | 898.00 | 905.00 | 905.00 | 1.00% | 5,400 |
| Dec 17, 2025 | 895.00 | 898.00 | 892.00 | 896.00 | 896.00 | -0.33% | 8,800 |
| Dec 16, 2025 | 915.00 | 915.00 | 891.00 | 899.00 | 899.00 | -1.75% | 14,900 |
| Dec 15, 2025 | 924.00 | 934.00 | 914.00 | 915.00 | 915.00 | -0.97% | 11,200 |
| Dec 12, 2025 | 931.00 | 938.00 | 924.00 | 924.00 | 924.00 | 0.43% | 6,700 |
| Dec 11, 2025 | 940.00 | 947.00 | 920.00 | 920.00 | 920.00 | -1.81% | 10,300 |
| Dec 10, 2025 | 945.00 | 946.00 | 926.00 | 937.00 | 937.00 | 0.54% | 14,900 |
| Dec 9, 2025 | 919.00 | 932.00 | 911.00 | 932.00 | 932.00 | 1.75% | 12,200 |
| Dec 8, 2025 | 919.00 | 930.00 | 916.00 | 916.00 | 916.00 | -0.33% | 19,400 |
| Dec 5, 2025 | 916.00 | 919.00 | 911.00 | 919.00 | 919.00 | 0.11% | 7,900 |
| Dec 4, 2025 | 915.00 | 918.00 | 911.00 | 918.00 | 918.00 | 0.66% | 6,000 |
| Dec 3, 2025 | 916.00 | 919.00 | 902.00 | 912.00 | 912.00 | 0.33% | 9,200 |
| Dec 2, 2025 | 895.00 | 909.00 | 891.00 | 909.00 | 909.00 | 1.91% | 8,900 |
| Dec 1, 2025 | 911.00 | 915.00 | 892.00 | 892.00 | 892.00 | -1.22% | 11,500 |
| Nov 28, 2025 | 897.00 | 906.00 | 897.00 | 903.00 | 903.00 | 1.46% | 12,200 |
| Nov 27, 2025 | 895.00 | 895.00 | 880.00 | 890.00 | 890.00 | 0.11% | 15,300 |
| Nov 26, 2025 | 888.00 | 893.00 | 886.00 | 889.00 | 889.00 | 0.79% | 10,400 |
| Nov 25, 2025 | 891.00 | 891.00 | 874.00 | 882.00 | 882.00 | -0.23% | 17,000 |
| Nov 21, 2025 | 881.00 | 895.00 | 881.00 | 884.00 | 884.00 | -0.79% | 17,300 |
| Nov 20, 2025 | 877.00 | 891.00 | 872.00 | 891.00 | 891.00 | 2.30% | 21,000 |
| Nov 19, 2025 | 884.00 | 901.00 | 871.00 | 871.00 | 871.00 | -0.57% | 23,100 |
| Nov 18, 2025 | 877.00 | 889.00 | 868.00 | 876.00 | 876.00 | -0.45% | 46,300 |
| Nov 17, 2025 | 909.00 | 912.00 | 872.00 | 880.00 | 880.00 | 0.11% | 54,600 |
| Nov 14, 2025 | 863.00 | 884.00 | 857.00 | 879.00 | 879.00 | 12.98% | 175,000 |
| Nov 13, 2025 | 790.00 | 791.00 | 771.00 | 778.00 | 778.00 | -0.13% | 25,600 |
| Nov 12, 2025 | 772.00 | 779.00 | 766.00 | 779.00 | 779.00 | 1.17% | 5,800 |
| Nov 11, 2025 | 767.00 | 770.00 | 764.00 | 770.00 | 770.00 | - | 5,300 |
| Nov 10, 2025 | 774.00 | 775.00 | 766.00 | 770.00 | 770.00 | -0.52% | 8,300 |
| Nov 7, 2025 | 780.00 | 785.00 | 767.00 | 774.00 | 774.00 | -0.77% | 5,200 |
| Nov 6, 2025 | 772.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1.69% | 3,700 |
| Nov 5, 2025 | 774.00 | 780.00 | 763.00 | 767.00 | 767.00 | -1.67% | 15,000 |
| Nov 4, 2025 | 789.00 | 789.00 | 778.00 | 780.00 | 780.00 | -0.38% | 4,700 |
| Oct 31, 2025 | 805.00 | 805.00 | 783.00 | 783.00 | 783.00 | - | 7,900 |
| Oct 30, 2025 | 778.00 | 783.00 | 778.00 | 783.00 | 783.00 | - | 2,500 |
| Oct 29, 2025 | 800.00 | 800.00 | 770.00 | 783.00 | 783.00 | -1.76% | 10,900 |
| Oct 28, 2025 | 793.00 | 802.00 | 790.00 | 797.00 | 797.00 | - | 5,100 |
| Oct 27, 2025 | 800.00 | 803.00 | 794.00 | 797.00 | 797.00 | 0.50% | 7,800 |
| Oct 24, 2025 | 795.00 | 798.00 | 792.00 | 793.00 | 793.00 | -0.25% | 2,900 |
| Oct 23, 2025 | 802.00 | 803.00 | 789.00 | 795.00 | 795.00 | 0.76% | 6,000 |
| Oct 22, 2025 | 791.00 | 794.00 | 785.00 | 789.00 | 789.00 | 0.64% | 9,500 |
| Oct 21, 2025 | 794.00 | 794.00 | 783.00 | 784.00 | 784.00 | -0.13% | 12,800 |
| Oct 20, 2025 | 782.00 | 788.00 | 781.00 | 785.00 | 785.00 | 0.26% | 9,200 |
| Oct 17, 2025 | 780.00 | 783.00 | 771.00 | 783.00 | 783.00 | 0.77% | 5,100 |
| Oct 16, 2025 | 780.00 | 791.00 | 777.00 | 777.00 | 777.00 | -1.02% | 10,600 |
| Oct 15, 2025 | 783.00 | 786.00 | 779.00 | 785.00 | 785.00 | 0.77% | 2,100 |
| Oct 14, 2025 | 770.00 | 790.00 | 770.00 | 779.00 | 779.00 | -0.76% | 24,200 |
| Oct 10, 2025 | 801.00 | 801.00 | 785.00 | 785.00 | 785.00 | -1.13% | 9,000 |
| Oct 9, 2025 | 795.00 | 809.00 | 793.00 | 794.00 | 794.00 | -0.13% | 6,600 |