SIGMAXYZ Holdings Inc. (TYO:6088)
Japan
· Delayed Price · Currency is JPY 641.00
-10.00 (-1.54%)
Apr 28, 2026, 3:30 PM JST
SIGMAXYZ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 642.00 | 647.00 | 638.00 | 641.00 | 641.00 | -1.54% | 346,400 |
| Apr 27, 2026 | 643.00 | 658.00 | 642.00 | 651.00 | 651.00 | 1.24% | 766,100 |
| Apr 24, 2026 | 642.00 | 650.00 | 638.00 | 643.00 | 643.00 | -1.38% | 338,700 |
| Apr 23, 2026 | 658.00 | 668.00 | 651.00 | 652.00 | 652.00 | -2.10% | 438,400 |
| Apr 22, 2026 | 668.00 | 675.00 | 666.00 | 666.00 | 666.00 | 0.15% | 201,800 |
| Apr 21, 2026 | 680.00 | 687.00 | 665.00 | 665.00 | 665.00 | -0.89% | 419,500 |
| Apr 20, 2026 | 683.00 | 688.00 | 668.00 | 671.00 | 671.00 | -2.04% | 816,600 |
| Apr 17, 2026 | 655.00 | 691.00 | 655.00 | 685.00 | 685.00 | 4.26% | 884,600 |
| Apr 16, 2026 | 666.00 | 670.00 | 657.00 | 657.00 | 657.00 | 0.15% | 531,500 |
| Apr 15, 2026 | 637.00 | 659.00 | 636.00 | 656.00 | 656.00 | 2.98% | 576,100 |
| Apr 14, 2026 | 630.00 | 637.00 | 627.00 | 637.00 | 637.00 | 2.74% | 362,200 |
| Apr 13, 2026 | 605.00 | 623.00 | 603.00 | 620.00 | 620.00 | 0.81% | 567,700 |
| Apr 10, 2026 | 632.00 | 635.00 | 613.00 | 615.00 | 615.00 | -5.38% | 1,248,900 |
| Apr 9, 2026 | 660.00 | 662.00 | 650.00 | 650.00 | 650.00 | -1.66% | 298,800 |
| Apr 8, 2026 | 660.00 | 662.00 | 652.00 | 661.00 | 661.00 | 1.38% | 441,200 |
| Apr 7, 2026 | 648.00 | 661.00 | 645.00 | 652.00 | 652.00 | 0.62% | 255,800 |
| Apr 6, 2026 | 646.00 | 652.00 | 640.00 | 648.00 | 648.00 | 1.09% | 269,900 |
| Apr 3, 2026 | 641.00 | 646.00 | 637.00 | 641.00 | 641.00 | 0.63% | 342,700 |
| Apr 2, 2026 | 639.00 | 649.00 | 631.00 | 637.00 | 637.00 | -1.85% | 680,100 |
| Apr 1, 2026 | 640.00 | 649.00 | 640.00 | 649.00 | 649.00 | 3.02% | 316,300 |
| Mar 31, 2026 | 625.00 | 643.00 | 624.00 | 630.00 | 630.00 | 1.45% | 501,100 |
| Mar 30, 2026 | 605.00 | 621.00 | 602.00 | 621.00 | 621.00 | -4.75% | 867,800 |
| Mar 27, 2026 | 644.00 | 657.00 | 644.00 | 652.00 | 626.00 | 1.88% | 817,300 |
| Mar 26, 2026 | 652.00 | 654.00 | 638.00 | 640.00 | 614.48 | -2.59% | 582,200 |
| Mar 25, 2026 | 641.00 | 665.00 | 640.00 | 657.00 | 630.80 | 0.92% | 505,400 |
| Mar 24, 2026 | 646.00 | 652.00 | 640.00 | 651.00 | 625.04 | 2.36% | 345,500 |
| Mar 23, 2026 | 648.00 | 648.00 | 629.00 | 636.00 | 610.64 | -4.22% | 674,900 |
| Mar 19, 2026 | 667.00 | 682.00 | 664.00 | 664.00 | 637.52 | -1.92% | 444,600 |
| Mar 18, 2026 | 670.00 | 677.00 | 658.00 | 677.00 | 650.00 | 1.50% | 386,100 |
| Mar 17, 2026 | 668.00 | 673.00 | 663.00 | 667.00 | 640.40 | 0.60% | 381,500 |
| Mar 16, 2026 | 667.00 | 675.00 | 661.00 | 663.00 | 636.56 | -0.45% | 349,700 |
| Mar 13, 2026 | 661.00 | 670.00 | 659.00 | 666.00 | 639.44 | -0.60% | 399,300 |
| Mar 12, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 643.28 | -3.60% | 498,300 |
| Mar 11, 2026 | 706.00 | 714.00 | 695.00 | 695.00 | 667.29 | -2.11% | 571,500 |
| Mar 10, 2026 | 707.00 | 713.00 | 697.00 | 710.00 | 681.69 | 0.42% | 615,300 |
| Mar 9, 2026 | 700.00 | 710.00 | 695.00 | 707.00 | 678.81 | -1.67% | 512,000 |
| Mar 6, 2026 | 705.00 | 728.00 | 700.00 | 719.00 | 690.33 | 3.45% | 774,500 |
| Mar 5, 2026 | 709.00 | 711.00 | 692.00 | 695.00 | 667.29 | 0.43% | 569,300 |
| Mar 4, 2026 | 700.00 | 708.00 | 687.00 | 692.00 | 664.40 | -2.12% | 592,000 |
| Mar 3, 2026 | 727.00 | 732.00 | 703.00 | 707.00 | 678.81 | -3.81% | 638,700 |
| Mar 2, 2026 | 724.00 | 738.00 | 718.00 | 735.00 | 705.69 | 0.14% | 501,500 |
| Feb 27, 2026 | 729.00 | 742.00 | 727.00 | 734.00 | 704.73 | 0.96% | 761,700 |
| Feb 26, 2026 | 697.00 | 732.00 | 697.00 | 727.00 | 698.01 | 6.29% | 834,200 |
| Feb 25, 2026 | 663.00 | 691.00 | 663.00 | 684.00 | 656.72 | 3.17% | 707,100 |
| Feb 24, 2026 | 679.00 | 686.00 | 660.00 | 663.00 | 636.56 | -2.36% | 784,800 |
| Feb 20, 2026 | 688.00 | 690.00 | 673.00 | 679.00 | 651.92 | -1.02% | 569,000 |
| Feb 19, 2026 | 683.00 | 688.00 | 672.00 | 686.00 | 658.64 | 1.78% | 704,000 |
| Feb 18, 2026 | 679.00 | 688.00 | 672.00 | 674.00 | 647.12 | 0.15% | 746,500 |
| Feb 17, 2026 | 665.00 | 685.00 | 660.00 | 673.00 | 646.16 | 1.05% | 873,300 |
| Feb 16, 2026 | 662.00 | 672.00 | 656.00 | 666.00 | 639.44 | 1.22% | 707,800 |
| Feb 13, 2026 | 665.00 | 674.00 | 657.00 | 658.00 | 631.76 | 0.46% | 993,700 |
| Feb 12, 2026 | 677.00 | 685.00 | 651.00 | 655.00 | 628.88 | -5.76% | 1,314,900 |
| Feb 10, 2026 | 677.00 | 701.00 | 671.00 | 695.00 | 667.29 | 3.42% | 795,000 |
| Feb 9, 2026 | 689.00 | 690.00 | 670.00 | 672.00 | 645.20 | -0.74% | 774,200 |
| Feb 6, 2026 | 710.00 | 710.00 | 673.00 | 677.00 | 650.00 | -8.51% | 1,844,100 |
| Feb 5, 2026 | 730.00 | 743.00 | 721.00 | 740.00 | 710.49 | 1.93% | 946,400 |
| Feb 4, 2026 | 773.00 | 777.00 | 726.00 | 726.00 | 697.05 | -6.08% | 1,071,900 |
| Feb 3, 2026 | 780.00 | 783.00 | 772.00 | 773.00 | 742.17 | -0.39% | 323,100 |
| Feb 2, 2026 | 792.00 | 793.00 | 771.00 | 776.00 | 745.06 | -0.51% | 327,400 |
| Jan 30, 2026 | 787.00 | 790.00 | 779.00 | 780.00 | 748.90 | -1.02% | 438,700 |
| Jan 29, 2026 | 790.00 | 795.00 | 776.00 | 788.00 | 756.58 | -0.76% | 634,800 |
| Jan 28, 2026 | 806.00 | 808.00 | 793.00 | 794.00 | 762.34 | -2.46% | 358,200 |
| Jan 27, 2026 | 834.00 | 836.00 | 807.00 | 814.00 | 781.54 | -2.40% | 601,000 |
| Jan 26, 2026 | 837.00 | 841.00 | 828.00 | 834.00 | 800.74 | -1.77% | 483,300 |
| Jan 23, 2026 | 840.00 | 854.00 | 832.00 | 849.00 | 815.14 | 2.41% | 324,000 |
| Jan 22, 2026 | 838.00 | 844.00 | 828.00 | 829.00 | 795.94 | -1.19% | 277,300 |
| Jan 21, 2026 | 847.00 | 850.00 | 836.00 | 839.00 | 805.54 | -2.21% | 501,300 |
| Jan 20, 2026 | 888.00 | 891.00 | 853.00 | 858.00 | 823.79 | -3.38% | 495,100 |
| Jan 19, 2026 | 892.00 | 902.00 | 884.00 | 888.00 | 852.59 | -0.34% | 381,100 |
| Jan 16, 2026 | 889.00 | 897.00 | 882.00 | 891.00 | 855.47 | 0.56% | 333,800 |
| Jan 15, 2026 | 884.00 | 891.00 | 879.00 | 886.00 | 850.67 | - | 502,000 |
| Jan 14, 2026 | 877.00 | 892.00 | 877.00 | 886.00 | 850.67 | 1.03% | 333,400 |
| Jan 13, 2026 | 890.00 | 895.00 | 873.00 | 877.00 | 842.03 | -1.13% | 468,100 |
| Jan 9, 2026 | 878.00 | 899.00 | 878.00 | 887.00 | 851.63 | 1.95% | 635,900 |
| Jan 8, 2026 | 863.00 | 880.00 | 863.00 | 870.00 | 835.31 | 0.81% | 408,200 |
| Jan 7, 2026 | 853.00 | 867.00 | 846.00 | 863.00 | 828.59 | 1.17% | 379,800 |
| Jan 6, 2026 | 839.00 | 859.00 | 839.00 | 853.00 | 818.98 | 1.91% | 453,700 |
| Jan 5, 2026 | 830.00 | 837.00 | 817.00 | 837.00 | 803.62 | 1.09% | 515,100 |
| Dec 30, 2025 | 837.00 | 840.00 | 825.00 | 828.00 | 794.98 | -1.43% | 287,600 |
| Dec 29, 2025 | 840.00 | 842.00 | 834.00 | 840.00 | 806.50 | 0.36% | 423,600 |
| Dec 26, 2025 | 831.00 | 843.00 | 831.00 | 837.00 | 803.62 | 0.84% | 302,600 |
| Dec 25, 2025 | 824.00 | 833.00 | 820.00 | 830.00 | 796.90 | 1.22% | 234,400 |
| Dec 24, 2025 | 833.00 | 836.00 | 819.00 | 820.00 | 787.30 | -2.50% | 289,800 |
| Dec 23, 2025 | 838.00 | 864.00 | 830.00 | 841.00 | 807.46 | 2.06% | 760,500 |
| Dec 22, 2025 | 827.00 | 829.00 | 814.00 | 824.00 | 791.14 | 0.49% | 367,100 |
| Dec 19, 2025 | 811.00 | 826.00 | 811.00 | 820.00 | 787.30 | - | 252,400 |
| Dec 18, 2025 | 812.00 | 832.00 | 810.00 | 820.00 | 787.30 | 1.49% | 344,600 |
| Dec 17, 2025 | 831.00 | 831.00 | 801.00 | 808.00 | 775.78 | -2.06% | 332,400 |
| Dec 16, 2025 | 839.00 | 841.00 | 824.00 | 825.00 | 792.10 | -0.36% | 360,200 |
| Dec 15, 2025 | 815.00 | 833.00 | 811.00 | 828.00 | 794.98 | 2.22% | 564,600 |
| Dec 12, 2025 | 811.00 | 816.00 | 805.00 | 810.00 | 777.70 | 0.50% | 372,100 |
| Dec 11, 2025 | 814.00 | 815.00 | 792.00 | 806.00 | 773.86 | - | 342,200 |
| Dec 10, 2025 | 805.00 | 810.00 | 799.00 | 806.00 | 773.86 | 1.13% | 399,300 |
| Dec 9, 2025 | 798.00 | 806.00 | 793.00 | 797.00 | 765.22 | -1.12% | 437,000 |
| Dec 8, 2025 | 802.00 | 809.00 | 798.00 | 806.00 | 773.86 | 1.26% | 339,000 |
| Dec 5, 2025 | 798.00 | 806.00 | 796.00 | 796.00 | 764.26 | -1.00% | 317,500 |
| Dec 4, 2025 | 790.00 | 807.00 | 790.00 | 804.00 | 771.94 | 1.77% | 357,500 |
| Dec 3, 2025 | 799.00 | 803.00 | 788.00 | 790.00 | 758.50 | -0.75% | 343,000 |
| Dec 2, 2025 | 809.00 | 817.00 | 794.00 | 796.00 | 764.26 | -0.50% | 326,100 |
| Dec 1, 2025 | 803.00 | 806.00 | 793.00 | 800.00 | 768.10 | -1.60% | 404,700 |