SIGMAXYZ Holdings Inc. (TYO:6088)
Japan
· Delayed Price · Currency is JPY 709.00
+2.00 (0.28%)
Mar 10, 2026, 1:35 PM JST
SIGMAXYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 700.00 | 710.00 | 695.00 | 707.00 | 707.00 | -1.67% | 512,000 |
| Mar 6, 2026 | 705.00 | 728.00 | 700.00 | 719.00 | 719.00 | 3.45% | 774,500 |
| Mar 5, 2026 | 709.00 | 711.00 | 692.00 | 695.00 | 695.00 | 0.43% | 569,300 |
| Mar 4, 2026 | 700.00 | 708.00 | 687.00 | 692.00 | 692.00 | -2.12% | 592,000 |
| Mar 3, 2026 | 727.00 | 732.00 | 703.00 | 707.00 | 707.00 | -3.81% | 638,700 |
| Mar 2, 2026 | 724.00 | 738.00 | 718.00 | 735.00 | 735.00 | 0.14% | 501,500 |
| Feb 27, 2026 | 729.00 | 742.00 | 727.00 | 734.00 | 734.00 | 0.96% | 761,700 |
| Feb 26, 2026 | 697.00 | 732.00 | 697.00 | 727.00 | 727.00 | 6.29% | 834,200 |
| Feb 25, 2026 | 663.00 | 691.00 | 663.00 | 684.00 | 684.00 | 3.17% | 707,100 |
| Feb 24, 2026 | 679.00 | 686.00 | 660.00 | 663.00 | 663.00 | -2.36% | 784,800 |
| Feb 20, 2026 | 688.00 | 690.00 | 673.00 | 679.00 | 679.00 | -1.02% | 569,000 |
| Feb 19, 2026 | 683.00 | 688.00 | 672.00 | 686.00 | 686.00 | 1.78% | 704,000 |
| Feb 18, 2026 | 679.00 | 688.00 | 672.00 | 674.00 | 674.00 | 0.15% | 746,500 |
| Feb 17, 2026 | 665.00 | 685.00 | 660.00 | 673.00 | 673.00 | 1.05% | 873,300 |
| Feb 16, 2026 | 662.00 | 672.00 | 656.00 | 666.00 | 666.00 | 1.22% | 707,800 |
| Feb 13, 2026 | 665.00 | 674.00 | 657.00 | 658.00 | 658.00 | 0.46% | 993,700 |
| Feb 12, 2026 | 677.00 | 685.00 | 651.00 | 655.00 | 655.00 | -5.76% | 1,314,900 |
| Feb 10, 2026 | 677.00 | 701.00 | 671.00 | 695.00 | 695.00 | 3.42% | 795,000 |
| Feb 9, 2026 | 689.00 | 690.00 | 670.00 | 672.00 | 672.00 | -0.74% | 774,200 |
| Feb 6, 2026 | 710.00 | 710.00 | 673.00 | 677.00 | 677.00 | -8.51% | 1,844,100 |
| Feb 5, 2026 | 730.00 | 743.00 | 721.00 | 740.00 | 740.00 | 1.93% | 946,400 |
| Feb 4, 2026 | 773.00 | 777.00 | 726.00 | 726.00 | 726.00 | -6.08% | 1,071,900 |
| Feb 3, 2026 | 780.00 | 783.00 | 772.00 | 773.00 | 773.00 | -0.39% | 323,100 |
| Feb 2, 2026 | 792.00 | 793.00 | 771.00 | 776.00 | 776.00 | -0.51% | 327,400 |
| Jan 30, 2026 | 787.00 | 790.00 | 779.00 | 780.00 | 780.00 | -1.02% | 438,700 |
| Jan 29, 2026 | 790.00 | 795.00 | 776.00 | 788.00 | 788.00 | -0.76% | 634,800 |
| Jan 28, 2026 | 806.00 | 808.00 | 793.00 | 794.00 | 794.00 | -2.46% | 358,200 |
| Jan 27, 2026 | 834.00 | 836.00 | 807.00 | 814.00 | 814.00 | -2.40% | 601,000 |
| Jan 26, 2026 | 837.00 | 841.00 | 828.00 | 834.00 | 834.00 | -1.77% | 483,300 |
| Jan 23, 2026 | 840.00 | 854.00 | 832.00 | 849.00 | 849.00 | 2.41% | 324,000 |
| Jan 22, 2026 | 838.00 | 844.00 | 828.00 | 829.00 | 829.00 | -1.19% | 277,300 |
| Jan 21, 2026 | 847.00 | 850.00 | 836.00 | 839.00 | 839.00 | -2.21% | 501,300 |
| Jan 20, 2026 | 888.00 | 891.00 | 853.00 | 858.00 | 858.00 | -3.38% | 495,100 |
| Jan 19, 2026 | 892.00 | 902.00 | 884.00 | 888.00 | 888.00 | -0.34% | 381,100 |
| Jan 16, 2026 | 889.00 | 897.00 | 882.00 | 891.00 | 891.00 | 0.56% | 333,800 |
| Jan 15, 2026 | 884.00 | 891.00 | 879.00 | 886.00 | 886.00 | - | 502,000 |
| Jan 14, 2026 | 877.00 | 892.00 | 877.00 | 886.00 | 886.00 | 1.03% | 333,400 |
| Jan 13, 2026 | 890.00 | 895.00 | 873.00 | 877.00 | 877.00 | -1.13% | 468,100 |
| Jan 9, 2026 | 878.00 | 899.00 | 878.00 | 887.00 | 887.00 | 1.95% | 635,900 |
| Jan 8, 2026 | 863.00 | 880.00 | 863.00 | 870.00 | 870.00 | 0.81% | 408,200 |
| Jan 7, 2026 | 853.00 | 867.00 | 846.00 | 863.00 | 863.00 | 1.17% | 379,800 |
| Jan 6, 2026 | 839.00 | 859.00 | 839.00 | 853.00 | 853.00 | 1.91% | 453,700 |
| Jan 5, 2026 | 830.00 | 837.00 | 817.00 | 837.00 | 837.00 | 1.09% | 515,100 |
| Dec 30, 2025 | 837.00 | 840.00 | 825.00 | 828.00 | 828.00 | -1.43% | 287,600 |
| Dec 29, 2025 | 840.00 | 842.00 | 834.00 | 840.00 | 840.00 | 0.36% | 423,600 |
| Dec 26, 2025 | 831.00 | 843.00 | 831.00 | 837.00 | 837.00 | 0.84% | 302,600 |
| Dec 25, 2025 | 824.00 | 833.00 | 820.00 | 830.00 | 830.00 | 1.22% | 234,400 |
| Dec 24, 2025 | 833.00 | 836.00 | 819.00 | 820.00 | 820.00 | -2.50% | 289,800 |
| Dec 23, 2025 | 838.00 | 864.00 | 830.00 | 841.00 | 841.00 | 2.06% | 760,500 |
| Dec 22, 2025 | 827.00 | 829.00 | 814.00 | 824.00 | 824.00 | 0.49% | 367,100 |
| Dec 19, 2025 | 811.00 | 826.00 | 811.00 | 820.00 | 820.00 | - | 252,400 |
| Dec 18, 2025 | 812.00 | 832.00 | 810.00 | 820.00 | 820.00 | 1.49% | 344,600 |
| Dec 17, 2025 | 831.00 | 831.00 | 801.00 | 808.00 | 808.00 | -2.06% | 332,400 |
| Dec 16, 2025 | 839.00 | 841.00 | 824.00 | 825.00 | 825.00 | -0.36% | 360,200 |
| Dec 15, 2025 | 815.00 | 833.00 | 811.00 | 828.00 | 828.00 | 2.22% | 564,600 |
| Dec 12, 2025 | 811.00 | 816.00 | 805.00 | 810.00 | 810.00 | 0.50% | 372,100 |
| Dec 11, 2025 | 814.00 | 815.00 | 792.00 | 806.00 | 806.00 | - | 342,200 |
| Dec 10, 2025 | 805.00 | 810.00 | 799.00 | 806.00 | 806.00 | 1.13% | 399,300 |
| Dec 9, 2025 | 798.00 | 806.00 | 793.00 | 797.00 | 797.00 | -1.12% | 437,000 |
| Dec 8, 2025 | 802.00 | 809.00 | 798.00 | 806.00 | 806.00 | 1.26% | 339,000 |
| Dec 5, 2025 | 798.00 | 806.00 | 796.00 | 796.00 | 796.00 | -1.00% | 317,500 |
| Dec 4, 2025 | 790.00 | 807.00 | 790.00 | 804.00 | 804.00 | 1.77% | 357,500 |
| Dec 3, 2025 | 799.00 | 803.00 | 788.00 | 790.00 | 790.00 | -0.75% | 343,000 |
| Dec 2, 2025 | 809.00 | 817.00 | 794.00 | 796.00 | 796.00 | -0.50% | 326,100 |
| Dec 1, 2025 | 803.00 | 806.00 | 793.00 | 800.00 | 800.00 | -1.60% | 404,700 |
| Nov 28, 2025 | 818.00 | 821.00 | 810.00 | 813.00 | 813.00 | 0.37% | 337,500 |
| Nov 27, 2025 | 804.00 | 814.00 | 802.00 | 810.00 | 810.00 | -0.86% | 342,500 |
| Nov 26, 2025 | 817.00 | 823.00 | 807.00 | 817.00 | 817.00 | 0.62% | 610,400 |
| Nov 25, 2025 | 820.00 | 828.00 | 811.00 | 812.00 | 812.00 | 0.74% | 702,900 |
| Nov 21, 2025 | 777.00 | 807.00 | 775.00 | 806.00 | 806.00 | 5.08% | 635,300 |
| Nov 20, 2025 | 768.00 | 775.00 | 767.00 | 767.00 | 767.00 | 0.39% | 425,700 |
| Nov 19, 2025 | 763.00 | 777.00 | 758.00 | 764.00 | 764.00 | 0.39% | 540,900 |
| Nov 18, 2025 | 760.00 | 767.00 | 754.00 | 761.00 | 761.00 | - | 567,800 |
| Nov 17, 2025 | 764.00 | 766.00 | 750.00 | 761.00 | 761.00 | -0.26% | 467,100 |
| Nov 14, 2025 | 764.00 | 770.00 | 757.00 | 763.00 | 763.00 | -0.52% | 465,200 |
| Nov 13, 2025 | 770.00 | 782.00 | 765.00 | 767.00 | 767.00 | 1.59% | 564,800 |
| Nov 12, 2025 | 742.00 | 768.00 | 738.00 | 755.00 | 755.00 | 1.75% | 740,100 |
| Nov 11, 2025 | 740.00 | 745.00 | 730.00 | 742.00 | 742.00 | 0.95% | 513,400 |
| Nov 10, 2025 | 734.00 | 739.00 | 720.00 | 735.00 | 735.00 | 1.38% | 699,700 |
| Nov 7, 2025 | 698.00 | 738.00 | 696.00 | 725.00 | 725.00 | 3.57% | 1,762,500 |
| Nov 6, 2025 | 713.00 | 748.00 | 700.00 | 700.00 | 700.00 | -16.17% | 3,948,700 |
| Nov 5, 2025 | 860.00 | 861.00 | 831.00 | 835.00 | 835.00 | -3.24% | 673,300 |
| Nov 4, 2025 | 870.00 | 878.00 | 860.00 | 863.00 | 863.00 | -1.48% | 594,000 |
| Oct 31, 2025 | 850.00 | 881.00 | 850.00 | 876.00 | 876.00 | 3.67% | 746,900 |
| Oct 30, 2025 | 835.00 | 849.00 | 834.00 | 845.00 | 845.00 | 0.96% | 353,300 |
| Oct 29, 2025 | 850.00 | 857.00 | 836.00 | 837.00 | 837.00 | -2.22% | 513,600 |
| Oct 28, 2025 | 883.00 | 885.00 | 856.00 | 856.00 | 856.00 | -2.51% | 389,000 |
| Oct 27, 2025 | 871.00 | 884.00 | 869.00 | 878.00 | 878.00 | 0.92% | 310,700 |
| Oct 24, 2025 | 870.00 | 873.00 | 864.00 | 870.00 | 870.00 | 0.12% | 307,500 |
| Oct 23, 2025 | 865.00 | 874.00 | 863.00 | 869.00 | 869.00 | 0.46% | 358,200 |
| Oct 22, 2025 | 859.00 | 875.00 | 858.00 | 865.00 | 865.00 | 1.17% | 449,800 |
| Oct 21, 2025 | 860.00 | 864.00 | 848.00 | 855.00 | 855.00 | -0.47% | 300,000 |
| Oct 20, 2025 | 865.00 | 867.00 | 855.00 | 859.00 | 859.00 | 2.02% | 397,400 |
| Oct 17, 2025 | 851.00 | 855.00 | 838.00 | 842.00 | 842.00 | -1.06% | 473,100 |
| Oct 16, 2025 | 866.00 | 866.00 | 850.00 | 851.00 | 851.00 | -0.58% | 438,000 |
| Oct 15, 2025 | 867.00 | 872.00 | 856.00 | 856.00 | 856.00 | -0.58% | 469,100 |
| Oct 14, 2025 | 856.00 | 865.00 | 848.00 | 861.00 | 861.00 | -1.15% | 648,100 |
| Oct 10, 2025 | 879.00 | 881.00 | 866.00 | 871.00 | 871.00 | -2.24% | 526,500 |
| Oct 9, 2025 | 890.00 | 896.00 | 881.00 | 891.00 | 891.00 | 0.79% | 408,500 |
| Oct 8, 2025 | 900.00 | 904.00 | 882.00 | 884.00 | 884.00 | -2.10% | 434,000 |