SIG Group Co., Ltd. (TYO:4386)
Japan
· Delayed Price · Currency is JPY 840.00
-5.00 (-0.59%)
Apr 30, 2026, 3:30 PM JST
SIG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 844.00 | 846.00 | 839.00 | 840.00 | 840.00 | -0.59% | 8,800 |
| Apr 28, 2026 | 839.00 | 846.00 | 839.00 | 845.00 | 845.00 | 0.60% | 7,500 |
| Apr 27, 2026 | 842.00 | 845.00 | 840.00 | 840.00 | 840.00 | - | 13,600 |
| Apr 24, 2026 | 856.00 | 856.00 | 839.00 | 840.00 | 840.00 | -1.75% | 12,000 |
| Apr 23, 2026 | 871.00 | 872.00 | 855.00 | 855.00 | 855.00 | -1.95% | 11,800 |
| Apr 22, 2026 | 878.00 | 878.00 | 872.00 | 872.00 | 872.00 | -1.02% | 2,700 |
| Apr 21, 2026 | 883.00 | 884.00 | 873.00 | 881.00 | 881.00 | -0.45% | 6,200 |
| Apr 20, 2026 | 882.00 | 888.00 | 874.00 | 885.00 | 885.00 | 0.23% | 10,800 |
| Apr 17, 2026 | 878.00 | 885.00 | 878.00 | 883.00 | 883.00 | 0.57% | 7,700 |
| Apr 16, 2026 | 877.00 | 880.00 | 873.00 | 878.00 | 878.00 | 0.46% | 6,800 |
| Apr 15, 2026 | 858.00 | 874.00 | 853.00 | 874.00 | 874.00 | 2.82% | 6,500 |
| Apr 14, 2026 | 860.00 | 861.00 | 850.00 | 850.00 | 850.00 | -0.12% | 18,100 |
| Apr 13, 2026 | 883.00 | 883.00 | 845.00 | 851.00 | 851.00 | -3.30% | 37,800 |
| Apr 10, 2026 | 893.00 | 894.00 | 871.00 | 880.00 | 880.00 | -1.46% | 7,500 |
| Apr 9, 2026 | 889.00 | 893.00 | 883.00 | 893.00 | 893.00 | 0.90% | 8,800 |
| Apr 8, 2026 | 906.00 | 906.00 | 859.00 | 885.00 | 885.00 | -1.12% | 26,000 |
| Apr 7, 2026 | 895.00 | 900.00 | 892.00 | 895.00 | 895.00 | 0.11% | 2,600 |
| Apr 6, 2026 | 886.00 | 904.00 | 886.00 | 894.00 | 894.00 | 0.90% | 9,200 |
| Apr 3, 2026 | 884.00 | 900.00 | 882.00 | 886.00 | 886.00 | 0.11% | 10,300 |
| Apr 2, 2026 | 896.00 | 903.00 | 885.00 | 885.00 | 885.00 | -1.56% | 6,100 |
| Apr 1, 2026 | 900.00 | 902.00 | 878.00 | 899.00 | 899.00 | 2.51% | 13,500 |
| Mar 31, 2026 | 910.00 | 910.00 | 867.00 | 877.00 | 877.00 | -2.23% | 20,600 |
| Mar 30, 2026 | 899.00 | 929.00 | 896.00 | 897.00 | 897.00 | -6.47% | 20,000 |
| Mar 27, 2026 | 953.00 | 971.00 | 953.00 | 959.00 | 944.00 | 0.21% | 25,200 |
| Mar 26, 2026 | 974.00 | 974.00 | 955.00 | 957.00 | 942.03 | -0.31% | 15,200 |
| Mar 25, 2026 | 964.00 | 967.00 | 960.00 | 960.00 | 944.98 | -0.72% | 15,100 |
| Mar 24, 2026 | 960.00 | 967.00 | 952.00 | 967.00 | 951.87 | 2.33% | 22,800 |
| Mar 23, 2026 | 960.00 | 969.00 | 943.00 | 945.00 | 930.22 | -3.08% | 37,900 |
| Mar 19, 2026 | 978.00 | 981.00 | 970.00 | 975.00 | 959.75 | -0.31% | 8,800 |
| Mar 18, 2026 | 965.00 | 994.00 | 965.00 | 978.00 | 962.70 | 1.45% | 10,200 |
| Mar 17, 2026 | 976.00 | 979.00 | 964.00 | 964.00 | 948.92 | -0.21% | 6,700 |
| Mar 16, 2026 | 960.00 | 970.00 | 959.00 | 966.00 | 950.89 | - | 6,800 |
| Mar 13, 2026 | 962.00 | 972.00 | 960.00 | 966.00 | 950.89 | -0.72% | 5,300 |
| Mar 12, 2026 | 974.00 | 983.00 | 972.00 | 973.00 | 957.78 | -1.02% | 5,000 |
| Mar 11, 2026 | 972.00 | 987.00 | 965.00 | 983.00 | 967.62 | 1.13% | 5,800 |
| Mar 10, 2026 | 979.00 | 982.00 | 970.00 | 972.00 | 956.80 | 1.25% | 5,500 |
| Mar 9, 2026 | 971.00 | 971.00 | 947.00 | 960.00 | 944.98 | -2.24% | 17,800 |
| Mar 6, 2026 | 973.00 | 1,005.00 | 973.00 | 982.00 | 966.64 | 0.72% | 6,900 |
| Mar 5, 2026 | 958.00 | 988.00 | 958.00 | 975.00 | 959.75 | 1.77% | 14,700 |
| Mar 4, 2026 | 975.00 | 977.00 | 941.00 | 958.00 | 943.02 | -4.10% | 24,800 |
| Mar 3, 2026 | 1,009.00 | 1,019.00 | 980.00 | 999.00 | 983.37 | - | 16,600 |
| Mar 2, 2026 | 990.00 | 1,019.00 | 990.00 | 999.00 | 983.37 | 0.91% | 16,900 |
| Feb 27, 2026 | 998.00 | 998.00 | 983.00 | 990.00 | 974.52 | 0.30% | 8,200 |
| Feb 26, 2026 | 973.00 | 987.00 | 970.00 | 987.00 | 971.56 | 1.75% | 10,100 |
| Feb 25, 2026 | 959.00 | 985.00 | 959.00 | 970.00 | 954.83 | 1.15% | 11,400 |
| Feb 24, 2026 | 950.00 | 989.00 | 950.00 | 959.00 | 944.00 | 1.27% | 25,200 |
| Feb 20, 2026 | 965.00 | 965.00 | 943.00 | 947.00 | 932.19 | -2.17% | 8,100 |
| Feb 19, 2026 | 950.00 | 969.00 | 950.00 | 968.00 | 952.86 | 2.98% | 11,600 |
| Feb 18, 2026 | 931.00 | 945.00 | 930.00 | 940.00 | 925.30 | 1.08% | 5,600 |
| Feb 17, 2026 | 926.00 | 941.00 | 920.00 | 930.00 | 915.45 | 1.75% | 9,300 |
| Feb 16, 2026 | 928.00 | 929.00 | 907.00 | 914.00 | 899.70 | -0.87% | 28,400 |
| Feb 13, 2026 | 972.00 | 976.00 | 916.00 | 922.00 | 907.58 | -7.06% | 68,400 |
| Feb 12, 2026 | 994.00 | 994.00 | 981.00 | 992.00 | 976.48 | 2.06% | 13,400 |
| Feb 10, 2026 | 976.00 | 983.00 | 970.00 | 972.00 | 956.80 | -0.41% | 9,600 |
| Feb 9, 2026 | 990.00 | 1,000.00 | 976.00 | 976.00 | 960.73 | -0.91% | 17,000 |
| Feb 6, 2026 | 980.00 | 1,000.00 | 974.00 | 985.00 | 969.59 | -1.10% | 33,500 |
| Feb 5, 2026 | 988.00 | 1,020.00 | 982.00 | 996.00 | 980.42 | -0.10% | 19,900 |
| Feb 4, 2026 | 987.00 | 1,086.00 | 982.00 | 997.00 | 981.41 | 0.91% | 171,900 |
| Feb 3, 2026 | 1,000.00 | 1,000.00 | 986.00 | 988.00 | 972.55 | 0.20% | 4,500 |
| Feb 2, 2026 | 1,003.00 | 1,003.00 | 985.00 | 986.00 | 970.58 | -1.40% | 8,100 |
| Jan 30, 2026 | 1,003.00 | 1,004.00 | 990.00 | 1,000.00 | 984.36 | 1.11% | 8,200 |
| Jan 29, 2026 | 997.00 | 997.00 | 981.00 | 989.00 | 973.53 | -0.80% | 8,800 |
| Jan 28, 2026 | 986.00 | 1,000.00 | 986.00 | 997.00 | 981.41 | 0.91% | 9,200 |
| Jan 27, 2026 | 1,000.00 | 1,009.00 | 988.00 | 988.00 | 972.55 | -0.40% | 11,900 |
| Jan 26, 2026 | 965.00 | 999.00 | 965.00 | 992.00 | 976.48 | 3.55% | 30,500 |
| Jan 23, 2026 | 960.00 | 966.00 | 958.00 | 958.00 | 943.02 | 0.31% | 8,200 |
| Jan 22, 2026 | 955.00 | 960.00 | 954.00 | 955.00 | 940.06 | 0.42% | 7,200 |
| Jan 21, 2026 | 945.00 | 955.00 | 945.00 | 951.00 | 936.13 | 0.11% | 5,800 |
| Jan 20, 2026 | 955.00 | 955.00 | 950.00 | 950.00 | 935.14 | -0.31% | 2,100 |
| Jan 19, 2026 | 952.00 | 955.00 | 950.00 | 953.00 | 938.09 | 0.11% | 3,000 |
| Jan 16, 2026 | 951.00 | 953.00 | 945.00 | 952.00 | 937.11 | 0.11% | 7,900 |
| Jan 15, 2026 | 955.00 | 960.00 | 950.00 | 951.00 | 936.13 | -0.21% | 7,800 |
| Jan 14, 2026 | 960.00 | 960.00 | 948.00 | 953.00 | 938.09 | 0.63% | 5,500 |
| Jan 13, 2026 | 961.00 | 961.00 | 947.00 | 947.00 | 932.19 | 0.11% | 8,600 |
| Jan 9, 2026 | 950.00 | 959.00 | 944.00 | 946.00 | 931.20 | -0.11% | 7,400 |
| Jan 8, 2026 | 959.00 | 960.00 | 947.00 | 947.00 | 932.19 | -1.04% | 7,900 |
| Jan 7, 2026 | 943.00 | 957.00 | 940.00 | 957.00 | 942.03 | 2.35% | 11,200 |
| Jan 6, 2026 | 960.00 | 978.00 | 934.00 | 935.00 | 920.38 | -2.50% | 40,500 |
| Jan 5, 2026 | 953.00 | 970.00 | 945.00 | 959.00 | 944.00 | 1.48% | 19,400 |
| Dec 30, 2025 | 953.00 | 953.00 | 920.00 | 945.00 | 930.22 | 0.75% | 14,400 |
| Dec 29, 2025 | 911.00 | 939.00 | 910.00 | 938.00 | 923.33 | 2.85% | 9,800 |
| Dec 26, 2025 | 909.00 | 919.00 | 908.00 | 912.00 | 897.74 | 0.44% | 4,600 |
| Dec 25, 2025 | 901.00 | 912.00 | 901.00 | 908.00 | 893.80 | 0.55% | 4,000 |
| Dec 24, 2025 | 909.00 | 915.00 | 902.00 | 903.00 | 888.88 | -0.66% | 7,200 |
| Dec 23, 2025 | 907.00 | 916.00 | 902.00 | 909.00 | 894.78 | 0.22% | 6,500 |
| Dec 22, 2025 | 910.00 | 919.00 | 905.00 | 907.00 | 892.81 | 0.11% | 9,900 |
| Dec 19, 2025 | 905.00 | 916.00 | 905.00 | 906.00 | 891.83 | 0.11% | 4,900 |
| Dec 18, 2025 | 900.00 | 907.00 | 898.00 | 905.00 | 890.84 | 1.00% | 5,400 |
| Dec 17, 2025 | 895.00 | 898.00 | 892.00 | 896.00 | 881.99 | -0.33% | 8,800 |
| Dec 16, 2025 | 915.00 | 915.00 | 891.00 | 899.00 | 884.94 | -1.75% | 14,900 |
| Dec 15, 2025 | 924.00 | 934.00 | 914.00 | 915.00 | 900.69 | -0.97% | 11,200 |
| Dec 12, 2025 | 931.00 | 938.00 | 924.00 | 924.00 | 909.55 | 0.43% | 6,700 |
| Dec 11, 2025 | 940.00 | 947.00 | 920.00 | 920.00 | 905.61 | -1.81% | 10,300 |
| Dec 10, 2025 | 945.00 | 946.00 | 926.00 | 937.00 | 922.34 | 0.54% | 14,900 |
| Dec 9, 2025 | 919.00 | 932.00 | 911.00 | 932.00 | 917.42 | 1.75% | 12,200 |
| Dec 8, 2025 | 919.00 | 930.00 | 916.00 | 916.00 | 901.67 | -0.33% | 19,400 |
| Dec 5, 2025 | 916.00 | 919.00 | 911.00 | 919.00 | 904.63 | 0.11% | 7,900 |
| Dec 4, 2025 | 915.00 | 918.00 | 911.00 | 918.00 | 903.64 | 0.66% | 6,000 |
| Dec 3, 2025 | 916.00 | 919.00 | 902.00 | 912.00 | 897.74 | 0.33% | 9,200 |
| Dec 2, 2025 | 895.00 | 909.00 | 891.00 | 909.00 | 894.78 | 1.91% | 8,900 |