SecondXight Analytica, Inc. (TYO:5028)
Japan
· Delayed Price · Currency is JPY 375.00
+20.00 (5.63%)
Mar 10, 2026, 3:30 PM JST
SecondXight Analytica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 353.00 | 375.00 | 353.00 | 375.00 | 375.00 | 5.63% | 36,600 |
| Mar 9, 2026 | 350.00 | 358.00 | 340.00 | 355.00 | 355.00 | -2.74% | 30,500 |
| Mar 6, 2026 | 352.00 | 370.00 | 346.00 | 365.00 | 365.00 | 5.80% | 50,400 |
| Mar 5, 2026 | 345.00 | 360.00 | 344.00 | 345.00 | 345.00 | 4.86% | 32,800 |
| Mar 4, 2026 | 348.00 | 354.00 | 325.00 | 329.00 | 329.00 | -8.61% | 152,100 |
| Mar 3, 2026 | 380.00 | 380.00 | 357.00 | 360.00 | 360.00 | -4.26% | 50,600 |
| Mar 2, 2026 | 389.00 | 390.00 | 372.00 | 376.00 | 376.00 | -5.29% | 52,900 |
| Feb 27, 2026 | 385.00 | 397.00 | 384.00 | 397.00 | 397.00 | 4.47% | 39,800 |
| Feb 26, 2026 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 0.80% | 21,300 |
| Feb 25, 2026 | 370.00 | 381.00 | 370.00 | 377.00 | 377.00 | 2.45% | 23,200 |
| Feb 24, 2026 | 373.00 | 373.00 | 364.00 | 368.00 | 368.00 | -2.13% | 48,900 |
| Feb 20, 2026 | 390.00 | 391.00 | 372.00 | 376.00 | 376.00 | -3.59% | 80,100 |
| Feb 19, 2026 | 402.00 | 402.00 | 385.00 | 390.00 | 390.00 | -3.70% | 106,900 |
| Feb 18, 2026 | 430.00 | 430.00 | 400.00 | 405.00 | 405.00 | -3.34% | 101,100 |
| Feb 17, 2026 | 448.00 | 448.00 | 413.00 | 419.00 | 419.00 | -6.47% | 187,500 |
| Feb 16, 2026 | 420.00 | 458.00 | 407.00 | 448.00 | 448.00 | 0.90% | 371,300 |
| Feb 13, 2026 | 439.00 | 450.00 | 417.00 | 444.00 | 444.00 | -1.33% | 139,900 |
| Feb 12, 2026 | 393.00 | 471.00 | 392.00 | 450.00 | 450.00 | 15.09% | 1,091,300 |
| Feb 10, 2026 | 387.00 | 395.00 | 387.00 | 391.00 | 391.00 | 0.26% | 18,800 |
| Feb 9, 2026 | 393.00 | 396.00 | 389.00 | 390.00 | 390.00 | - | 8,600 |
| Feb 6, 2026 | 400.00 | 400.00 | 384.00 | 390.00 | 390.00 | -3.47% | 60,400 |
| Feb 5, 2026 | 404.00 | 405.00 | 391.00 | 404.00 | 404.00 | 0.50% | 41,700 |
| Feb 4, 2026 | 403.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.74% | 25,700 |
| Feb 3, 2026 | 404.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.25% | 14,500 |
| Feb 2, 2026 | 402.00 | 410.00 | 402.00 | 404.00 | 404.00 | - | 25,400 |
| Jan 30, 2026 | 404.00 | 407.00 | 398.00 | 404.00 | 404.00 | -0.74% | 21,100 |
| Jan 29, 2026 | 400.00 | 407.00 | 395.00 | 407.00 | 407.00 | 0.99% | 17,900 |
| Jan 28, 2026 | 403.00 | 409.00 | 394.00 | 403.00 | 403.00 | 0.25% | 21,700 |
| Jan 27, 2026 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.74% | 13,200 |
| Jan 26, 2026 | 424.00 | 424.00 | 405.00 | 405.00 | 405.00 | -4.48% | 58,600 |
| Jan 23, 2026 | 426.00 | 426.00 | 412.00 | 424.00 | 424.00 | -0.47% | 28,600 |
| Jan 22, 2026 | 412.00 | 430.00 | 409.00 | 426.00 | 426.00 | 5.19% | 76,500 |
| Jan 21, 2026 | 412.00 | 415.00 | 403.00 | 405.00 | 405.00 | -3.57% | 19,000 |
| Jan 20, 2026 | 428.00 | 428.00 | 415.00 | 420.00 | 420.00 | -0.47% | 31,700 |
| Jan 19, 2026 | 417.00 | 424.00 | 415.00 | 422.00 | 422.00 | 1.20% | 12,800 |
| Jan 16, 2026 | 415.00 | 419.00 | 412.00 | 417.00 | 417.00 | 0.48% | 12,200 |
| Jan 15, 2026 | 411.00 | 422.00 | 409.00 | 415.00 | 415.00 | 0.73% | 17,200 |
| Jan 14, 2026 | 420.00 | 422.00 | 411.00 | 412.00 | 412.00 | -1.20% | 25,300 |
| Jan 13, 2026 | 446.00 | 446.00 | 415.00 | 417.00 | 417.00 | -3.02% | 50,900 |
| Jan 9, 2026 | 413.00 | 430.00 | 413.00 | 430.00 | 430.00 | 2.87% | 41,800 |
| Jan 8, 2026 | 410.00 | 419.00 | 405.00 | 418.00 | 418.00 | 3.47% | 21,500 |
| Jan 7, 2026 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.98% | 15,900 |
| Jan 6, 2026 | 390.00 | 408.00 | 390.00 | 408.00 | 408.00 | 4.88% | 27,300 |
| Jan 5, 2026 | 383.00 | 394.00 | 383.00 | 389.00 | 389.00 | 2.10% | 28,600 |
| Dec 30, 2025 | 393.00 | 395.00 | 381.00 | 381.00 | 381.00 | -3.05% | 30,000 |
| Dec 29, 2025 | 398.00 | 404.00 | 393.00 | 393.00 | 393.00 | -2.00% | 26,500 |
| Dec 26, 2025 | 400.00 | 409.00 | 395.00 | 401.00 | 401.00 | - | 67,600 |
| Dec 25, 2025 | 390.00 | 407.00 | 389.00 | 401.00 | 401.00 | 2.82% | 44,200 |
| Dec 24, 2025 | 377.00 | 390.00 | 377.00 | 390.00 | 390.00 | 3.45% | 40,200 |
| Dec 23, 2025 | 373.00 | 384.00 | 371.00 | 377.00 | 377.00 | 0.27% | 37,500 |
| Dec 22, 2025 | 381.00 | 385.00 | 374.00 | 376.00 | 376.00 | -0.79% | 34,200 |
| Dec 19, 2025 | 370.00 | 379.00 | 366.00 | 379.00 | 379.00 | -0.52% | 35,800 |
| Dec 18, 2025 | 364.00 | 381.00 | 361.00 | 381.00 | 381.00 | 4.67% | 43,000 |
| Dec 17, 2025 | 365.00 | 365.00 | 353.00 | 364.00 | 364.00 | - | 50,200 |
| Dec 16, 2025 | 373.00 | 374.00 | 362.00 | 364.00 | 364.00 | -2.93% | 21,000 |
| Dec 15, 2025 | 362.00 | 375.00 | 362.00 | 375.00 | 375.00 | 2.46% | 24,000 |
| Dec 12, 2025 | 386.00 | 388.00 | 366.00 | 366.00 | 366.00 | -5.43% | 58,700 |
| Dec 11, 2025 | 387.00 | 392.00 | 386.00 | 387.00 | 387.00 | -0.51% | 16,200 |
| Dec 10, 2025 | 383.00 | 392.00 | 383.00 | 389.00 | 389.00 | 0.78% | 31,100 |
| Dec 9, 2025 | 392.00 | 393.00 | 382.00 | 386.00 | 386.00 | -1.53% | 34,300 |
| Dec 8, 2025 | 396.00 | 396.00 | 387.00 | 392.00 | 392.00 | -1.01% | 31,500 |
| Dec 5, 2025 | 398.00 | 403.00 | 386.00 | 396.00 | 396.00 | -0.50% | 32,500 |
| Dec 4, 2025 | 403.00 | 409.00 | 386.00 | 398.00 | 398.00 | -1.00% | 31,000 |
| Dec 3, 2025 | 393.00 | 404.00 | 385.00 | 402.00 | 402.00 | 1.77% | 44,400 |
| Dec 2, 2025 | 407.00 | 407.00 | 391.00 | 395.00 | 395.00 | -2.71% | 36,100 |
| Dec 1, 2025 | 415.00 | 415.00 | 398.00 | 406.00 | 406.00 | -2.17% | 34,600 |
| Nov 28, 2025 | 414.00 | 422.00 | 413.00 | 415.00 | 415.00 | 0.48% | 23,300 |
| Nov 27, 2025 | 412.00 | 416.00 | 403.00 | 413.00 | 413.00 | - | 15,800 |
| Nov 26, 2025 | 407.00 | 418.00 | 405.00 | 413.00 | 413.00 | 2.74% | 21,800 |
| Nov 25, 2025 | 407.00 | 409.00 | 399.00 | 402.00 | 402.00 | -1.23% | 24,700 |
| Nov 21, 2025 | 399.00 | 412.00 | 397.00 | 407.00 | 407.00 | 0.25% | 23,900 |
| Nov 20, 2025 | 406.00 | 416.00 | 401.00 | 406.00 | 406.00 | 0.25% | 32,400 |
| Nov 19, 2025 | 399.00 | 405.00 | 385.00 | 405.00 | 405.00 | 0.50% | 57,100 |
| Nov 18, 2025 | 407.00 | 409.00 | 399.00 | 403.00 | 403.00 | -0.74% | 30,400 |
| Nov 17, 2025 | 419.00 | 419.00 | 393.00 | 406.00 | 406.00 | - | 93,600 |
| Nov 14, 2025 | 414.00 | 421.00 | 400.00 | 406.00 | 406.00 | -13.62% | 306,000 |
| Nov 13, 2025 | 485.00 | 492.00 | 455.00 | 470.00 | 470.00 | 0.21% | 139,000 |
| Nov 12, 2025 | 453.00 | 470.00 | 453.00 | 469.00 | 469.00 | 3.76% | 36,800 |
| Nov 11, 2025 | 457.00 | 457.00 | 447.00 | 452.00 | 452.00 | -1.09% | 32,900 |
| Nov 10, 2025 | 452.00 | 465.00 | 447.00 | 457.00 | 457.00 | 2.70% | 80,800 |
| Nov 7, 2025 | 443.00 | 445.00 | 432.00 | 445.00 | 445.00 | - | 26,900 |
| Nov 6, 2025 | 437.00 | 445.00 | 430.00 | 445.00 | 445.00 | 2.30% | 33,700 |
| Nov 5, 2025 | 419.00 | 439.00 | 404.00 | 435.00 | 435.00 | -3.55% | 113,500 |
| Nov 4, 2025 | 457.00 | 460.00 | 446.00 | 451.00 | 451.00 | -1.31% | 20,400 |
| Oct 31, 2025 | 436.00 | 459.00 | 436.00 | 457.00 | 457.00 | 4.82% | 30,500 |
| Oct 30, 2025 | 427.00 | 442.00 | 427.00 | 436.00 | 436.00 | 1.87% | 25,700 |
| Oct 29, 2025 | 454.00 | 454.00 | 428.00 | 428.00 | 428.00 | -5.52% | 41,100 |
| Oct 28, 2025 | 462.00 | 464.00 | 452.00 | 453.00 | 453.00 | -1.31% | 31,300 |
| Oct 27, 2025 | 450.00 | 466.00 | 450.00 | 459.00 | 459.00 | 2.68% | 33,600 |
| Oct 24, 2025 | 454.00 | 456.00 | 447.00 | 447.00 | 447.00 | -1.76% | 18,600 |
| Oct 23, 2025 | 461.00 | 466.00 | 455.00 | 455.00 | 455.00 | -1.30% | 13,800 |
| Oct 22, 2025 | 464.00 | 465.00 | 454.00 | 461.00 | 461.00 | -0.22% | 23,900 |
| Oct 21, 2025 | 460.00 | 466.00 | 454.00 | 462.00 | 462.00 | 0.43% | 30,200 |
| Oct 20, 2025 | 440.00 | 463.00 | 440.00 | 460.00 | 460.00 | 4.78% | 29,000 |
| Oct 17, 2025 | 450.00 | 455.00 | 436.00 | 439.00 | 439.00 | -2.66% | 67,300 |
| Oct 16, 2025 | 450.00 | 456.00 | 446.00 | 451.00 | 451.00 | 1.35% | 24,000 |
| Oct 15, 2025 | 435.00 | 449.00 | 435.00 | 445.00 | 445.00 | 3.49% | 36,900 |
| Oct 14, 2025 | 450.00 | 451.00 | 425.00 | 430.00 | 430.00 | -6.72% | 137,300 |
| Oct 10, 2025 | 470.00 | 473.00 | 461.00 | 461.00 | 461.00 | -2.74% | 50,600 |
| Oct 9, 2025 | 475.00 | 478.00 | 467.00 | 474.00 | 474.00 | -0.21% | 29,800 |