SiriusVision Co., Ltd. (TYO:6276)
Japan
· Delayed Price · Currency is JPY 266.00
+6.00 (2.31%)
Mar 11, 2026, 11:24 AM JST
SiriusVision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 258.00 | 262.00 | 252.00 | 260.00 | 260.00 | 0.78% | 25,500 |
| Mar 9, 2026 | 252.00 | 258.00 | 245.00 | 258.00 | 258.00 | -0.77% | 50,300 |
| Mar 6, 2026 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | -1.14% | 15,100 |
| Mar 5, 2026 | 254.00 | 264.00 | 253.00 | 263.00 | 263.00 | 4.78% | 32,600 |
| Mar 4, 2026 | 262.00 | 263.00 | 243.00 | 251.00 | 251.00 | -5.28% | 129,300 |
| Mar 3, 2026 | 267.00 | 272.00 | 265.00 | 265.00 | 265.00 | -0.38% | 36,600 |
| Mar 2, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -3.62% | 33,000 |
| Feb 27, 2026 | 268.00 | 278.00 | 268.00 | 276.00 | 276.00 | 3.37% | 42,300 |
| Feb 26, 2026 | 266.00 | 267.00 | 261.00 | 267.00 | 267.00 | 0.75% | 33,100 |
| Feb 25, 2026 | 270.00 | 270.00 | 261.00 | 265.00 | 265.00 | -1.85% | 40,100 |
| Feb 24, 2026 | 268.00 | 278.00 | 265.00 | 270.00 | 270.00 | 1.12% | 28,700 |
| Feb 20, 2026 | 275.00 | 275.00 | 265.00 | 267.00 | 267.00 | -3.61% | 55,700 |
| Feb 19, 2026 | 285.00 | 285.00 | 277.00 | 277.00 | 277.00 | -1.77% | 29,500 |
| Feb 18, 2026 | 289.00 | 292.00 | 281.00 | 282.00 | 282.00 | -2.08% | 40,700 |
| Feb 17, 2026 | 285.00 | 288.00 | 278.00 | 288.00 | 288.00 | -0.69% | 91,200 |
| Feb 16, 2026 | 278.00 | 294.00 | 272.00 | 290.00 | 290.00 | 7.41% | 118,100 |
| Feb 13, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -5.26% | 53,500 |
| Feb 12, 2026 | 284.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.71% | 24,700 |
| Feb 10, 2026 | 284.00 | 285.00 | 280.00 | 283.00 | 283.00 | 1.07% | 41,200 |
| Feb 9, 2026 | 287.00 | 287.00 | 278.00 | 280.00 | 280.00 | 0.36% | 37,400 |
| Feb 6, 2026 | 280.00 | 280.00 | 274.00 | 279.00 | 279.00 | -1.76% | 44,800 |
| Feb 5, 2026 | 284.00 | 285.00 | 280.00 | 284.00 | 284.00 | - | 40,700 |
| Feb 4, 2026 | 280.00 | 284.00 | 276.00 | 284.00 | 284.00 | - | 55,500 |
| Feb 3, 2026 | 279.00 | 285.00 | 276.00 | 284.00 | 284.00 | 1.79% | 67,000 |
| Feb 2, 2026 | 280.00 | 283.00 | 276.00 | 279.00 | 279.00 | - | 70,400 |
| Jan 30, 2026 | 283.00 | 290.00 | 264.00 | 279.00 | 279.00 | -0.36% | 289,800 |
| Jan 29, 2026 | 287.00 | 287.00 | 278.00 | 280.00 | 280.00 | -1.41% | 59,300 |
| Jan 28, 2026 | 297.00 | 297.00 | 280.00 | 284.00 | 284.00 | -4.38% | 156,000 |
| Jan 27, 2026 | 309.00 | 310.00 | 288.00 | 297.00 | 297.00 | -2.94% | 204,200 |
| Jan 26, 2026 | 315.00 | 315.00 | 305.00 | 306.00 | 306.00 | -3.47% | 106,100 |
| Jan 23, 2026 | 324.00 | 325.00 | 309.00 | 317.00 | 317.00 | -2.46% | 179,600 |
| Jan 22, 2026 | 366.00 | 366.00 | 313.00 | 325.00 | 325.00 | -11.20% | 404,200 |
| Jan 21, 2026 | 346.00 | 370.00 | 342.00 | 366.00 | 366.00 | 3.39% | 212,300 |
| Jan 20, 2026 | 344.00 | 355.00 | 341.00 | 354.00 | 354.00 | 2.91% | 87,700 |
| Jan 19, 2026 | 342.00 | 350.00 | 338.00 | 344.00 | 344.00 | - | 62,500 |
| Jan 16, 2026 | 355.00 | 355.00 | 341.00 | 344.00 | 344.00 | -1.71% | 83,200 |
| Jan 15, 2026 | 338.00 | 353.00 | 338.00 | 350.00 | 350.00 | 3.24% | 119,100 |
| Jan 14, 2026 | 332.00 | 343.00 | 326.00 | 339.00 | 339.00 | 2.11% | 82,500 |
| Jan 13, 2026 | 338.00 | 342.00 | 332.00 | 332.00 | 332.00 | -2.06% | 70,100 |
| Jan 9, 2026 | 339.00 | 339.00 | 332.00 | 339.00 | 339.00 | 0.89% | 32,100 |
| Jan 8, 2026 | 351.00 | 351.00 | 336.00 | 336.00 | 336.00 | -3.45% | 80,800 |
| Jan 7, 2026 | 330.00 | 351.00 | 330.00 | 348.00 | 348.00 | 4.50% | 100,900 |
| Jan 6, 2026 | 330.00 | 340.00 | 330.00 | 333.00 | 333.00 | 0.91% | 54,800 |
| Jan 5, 2026 | 323.00 | 332.00 | 323.00 | 330.00 | 330.00 | 2.80% | 58,700 |
| Dec 30, 2025 | 334.00 | 335.00 | 319.00 | 321.00 | 321.00 | -4.75% | 107,900 |
| Dec 29, 2025 | 330.00 | 341.00 | 330.00 | 337.00 | 337.00 | 2.12% | 84,400 |
| Dec 26, 2025 | 339.00 | 348.00 | 327.00 | 330.00 | 330.00 | -2.65% | 108,800 |
| Dec 25, 2025 | 349.00 | 357.00 | 339.00 | 339.00 | 339.00 | -0.59% | 101,600 |
| Dec 24, 2025 | 332.00 | 354.00 | 332.00 | 341.00 | 341.00 | 0.29% | 235,900 |
| Dec 23, 2025 | 323.00 | 368.00 | 323.00 | 340.00 | 340.00 | 5.92% | 791,600 |
| Dec 22, 2025 | 310.00 | 321.00 | 305.00 | 321.00 | 321.00 | 3.55% | 115,900 |
| Dec 19, 2025 | 312.00 | 317.00 | 308.00 | 310.00 | 310.00 | -1.27% | 61,100 |
| Dec 18, 2025 | 312.00 | 316.00 | 308.00 | 314.00 | 314.00 | - | 56,800 |
| Dec 17, 2025 | 315.00 | 316.00 | 306.00 | 314.00 | 314.00 | 0.96% | 76,800 |
| Dec 16, 2025 | 325.00 | 332.00 | 308.00 | 311.00 | 311.00 | -4.31% | 117,800 |
| Dec 15, 2025 | 325.00 | 342.00 | 317.00 | 325.00 | 325.00 | -0.91% | 233,300 |
| Dec 12, 2025 | 303.00 | 379.00 | 300.00 | 328.00 | 328.00 | 7.54% | 1,893,100 |
| Dec 11, 2025 | 305.00 | 310.00 | 301.00 | 305.00 | 305.00 | -0.33% | 111,800 |
| Dec 10, 2025 | 306.00 | 320.00 | 302.00 | 306.00 | 306.00 | 2.68% | 252,400 |
| Dec 9, 2025 | 303.00 | 311.00 | 298.00 | 298.00 | 298.00 | -4.18% | 159,600 |
| Dec 8, 2025 | 310.00 | 312.00 | 296.00 | 311.00 | 311.00 | - | 236,700 |
| Dec 5, 2025 | 348.00 | 348.00 | 301.00 | 311.00 | 311.00 | -12.64% | 699,300 |
| Dec 4, 2025 | 411.00 | 437.00 | 352.00 | 356.00 | 356.00 | -8.01% | 641,800 |
| Dec 3, 2025 | 352.00 | 416.00 | 349.00 | 387.00 | 387.00 | 12.50% | 2,243,200 |
| Dec 2, 2025 | 329.00 | 344.00 | 308.00 | 344.00 | 344.00 | 5.52% | 500,200 |
| Dec 1, 2025 | 341.00 | 344.00 | 317.00 | 326.00 | 326.00 | -4.40% | 282,100 |
| Nov 28, 2025 | 337.00 | 372.00 | 322.00 | 341.00 | 341.00 | 1.19% | 737,300 |
| Nov 27, 2025 | 310.00 | 340.00 | 309.00 | 337.00 | 337.00 | 8.36% | 421,100 |
| Nov 26, 2025 | 317.00 | 344.00 | 309.00 | 311.00 | 311.00 | -4.01% | 593,300 |
| Nov 25, 2025 | 382.00 | 384.00 | 322.00 | 324.00 | 324.00 | -3.86% | 744,100 |
| Nov 21, 2025 | 364.00 | 364.00 | 332.00 | 337.00 | 337.00 | -9.41% | 366,100 |
| Nov 20, 2025 | 399.00 | 420.00 | 367.00 | 372.00 | 372.00 | -7.00% | 356,600 |
| Nov 19, 2025 | 425.00 | 429.00 | 391.00 | 400.00 | 400.00 | -5.88% | 406,000 |
| Nov 18, 2025 | 481.00 | 552.00 | 422.00 | 425.00 | 425.00 | -10.15% | 2,120,800 |
| Nov 17, 2025 | 473.00 | 473.00 | 435.00 | 473.00 | 473.00 | 20.36% | 686,000 |
| Nov 14, 2025 | 425.00 | 441.00 | 383.00 | 393.00 | 393.00 | -8.60% | 669,700 |
| Nov 13, 2025 | 468.00 | 485.00 | 408.00 | 430.00 | 430.00 | -5.91% | 905,400 |
| Nov 12, 2025 | 467.00 | 490.00 | 445.00 | 457.00 | 457.00 | -8.60% | 1,019,800 |
| Nov 11, 2025 | 491.00 | 579.00 | 461.00 | 500.00 | 500.00 | 0.20% | 6,068,600 |
| Nov 10, 2025 | 545.00 | 559.00 | 488.00 | 499.00 | 499.00 | -7.25% | 1,555,200 |
| Nov 7, 2025 | 448.00 | 599.00 | 445.00 | 538.00 | 538.00 | 4.26% | 5,237,500 |
| Nov 6, 2025 | 636.00 | 677.00 | 516.00 | 516.00 | 516.00 | -16.23% | 3,932,400 |
| Nov 5, 2025 | 595.00 | 720.00 | 508.00 | 616.00 | 616.00 | 30.23% | 8,189,200 |
| Nov 4, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 20.36% | 23,600 |
| Oct 31, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 25.56% | 41,600 |
| Oct 30, 2025 | 247.00 | 313.00 | 246.00 | 313.00 | 313.00 | 34.33% | 1,639,900 |
| Oct 29, 2025 | 244.00 | 244.00 | 230.00 | 233.00 | 233.00 | -3.72% | 24,300 |
| Oct 28, 2025 | 239.00 | 244.00 | 239.00 | 242.00 | 242.00 | 0.83% | 79,000 |
| Oct 27, 2025 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | 0.42% | 79,000 |
| Oct 24, 2025 | 240.00 | 243.00 | 239.00 | 239.00 | 239.00 | -0.83% | 3,900 |
| Oct 23, 2025 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 2,000 |
| Oct 22, 2025 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.27% | 2,300 |
| Oct 21, 2025 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 1.72% | 3,200 |
| Oct 20, 2025 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 0.43% | 5,000 |
| Oct 17, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.69% | 36,900 |
| Oct 16, 2025 | 237.00 | 239.00 | 235.00 | 236.00 | 236.00 | -1.26% | 19,100 |
| Oct 15, 2025 | 235.00 | 240.00 | 235.00 | 239.00 | 239.00 | 1.70% | 41,200 |
| Oct 14, 2025 | 234.00 | 240.00 | 233.00 | 235.00 | 235.00 | -2.08% | 13,100 |
| Oct 10, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 7,500 |
| Oct 9, 2025 | 241.00 | 241.00 | 236.00 | 238.00 | 238.00 | -2.06% | 20,700 |