Sigmakoki Co., Ltd. (TYO:7713)
Japan
· Delayed Price · Currency is JPY 1,947.00
-16.00 (-0.82%)
Apr 30, 2026, 11:23 AM JST
Sigmakoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,005.00 | 2,005.00 | 1,933.00 | 1,963.00 | 1,963.00 | -2.19% | 43,400 |
| Apr 27, 2026 | 1,997.00 | 2,009.00 | 1,939.00 | 2,007.00 | 2,007.00 | 4.48% | 98,500 |
| Apr 24, 2026 | 1,932.00 | 1,960.00 | 1,911.00 | 1,921.00 | 1,921.00 | -0.62% | 42,300 |
| Apr 23, 2026 | 2,010.00 | 2,010.00 | 1,907.00 | 1,933.00 | 1,933.00 | -2.37% | 86,900 |
| Apr 22, 2026 | 1,959.00 | 1,995.00 | 1,922.00 | 1,980.00 | 1,980.00 | 3.18% | 112,300 |
| Apr 21, 2026 | 1,910.00 | 1,925.00 | 1,883.00 | 1,919.00 | 1,919.00 | 2.02% | 62,400 |
| Apr 20, 2026 | 1,848.00 | 1,936.00 | 1,830.00 | 1,881.00 | 1,881.00 | 2.96% | 91,200 |
| Apr 17, 2026 | 1,812.00 | 1,841.00 | 1,803.00 | 1,827.00 | 1,827.00 | 0.83% | 24,400 |
| Apr 16, 2026 | 1,829.00 | 1,846.00 | 1,805.00 | 1,812.00 | 1,812.00 | 0.44% | 34,800 |
| Apr 15, 2026 | 1,864.00 | 1,864.00 | 1,795.00 | 1,804.00 | 1,804.00 | -1.15% | 50,400 |
| Apr 14, 2026 | 1,832.00 | 1,855.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.61% | 66,200 |
| Apr 13, 2026 | 1,778.00 | 1,818.00 | 1,765.00 | 1,814.00 | 1,814.00 | 1.45% | 39,400 |
| Apr 10, 2026 | 1,843.00 | 1,870.00 | 1,781.00 | 1,788.00 | 1,788.00 | -2.24% | 132,900 |
| Apr 9, 2026 | 2,048.00 | 2,050.00 | 1,806.00 | 1,829.00 | 1,829.00 | -10.12% | 187,100 |
| Apr 8, 2026 | 1,976.00 | 2,047.00 | 1,964.00 | 2,035.00 | 2,035.00 | 6.27% | 86,600 |
| Apr 7, 2026 | 1,938.00 | 1,962.00 | 1,900.00 | 1,915.00 | 1,915.00 | -1.19% | 27,900 |
| Apr 6, 2026 | 1,945.00 | 1,960.00 | 1,933.00 | 1,938.00 | 1,938.00 | 0.57% | 37,800 |
| Apr 3, 2026 | 1,905.00 | 1,948.00 | 1,905.00 | 1,927.00 | 1,927.00 | 1.15% | 23,600 |
| Apr 2, 2026 | 1,947.00 | 1,965.00 | 1,877.00 | 1,905.00 | 1,905.00 | -0.52% | 30,300 |
| Apr 1, 2026 | 1,900.00 | 1,920.00 | 1,873.00 | 1,915.00 | 1,915.00 | 3.96% | 35,000 |
| Mar 31, 2026 | 1,871.00 | 1,896.00 | 1,829.00 | 1,842.00 | 1,842.00 | -3.26% | 61,900 |
| Mar 30, 2026 | 1,895.00 | 1,912.00 | 1,860.00 | 1,904.00 | 1,904.00 | -1.55% | 69,900 |
| Mar 27, 2026 | 1,915.00 | 1,947.00 | 1,869.00 | 1,934.00 | 1,934.00 | 0.62% | 46,900 |
| Mar 26, 2026 | 2,010.00 | 2,032.00 | 1,913.00 | 1,922.00 | 1,922.00 | -2.44% | 64,900 |
| Mar 25, 2026 | 1,968.00 | 1,997.00 | 1,963.00 | 1,970.00 | 1,970.00 | 2.07% | 47,300 |
| Mar 24, 2026 | 1,963.00 | 1,963.00 | 1,915.00 | 1,930.00 | 1,930.00 | 2.12% | 60,500 |
| Mar 23, 2026 | 1,916.00 | 1,985.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.42% | 143,000 |
| Mar 19, 2026 | 1,971.00 | 1,985.00 | 1,890.00 | 1,898.00 | 1,898.00 | -6.78% | 81,300 |
| Mar 18, 2026 | 2,011.00 | 2,059.00 | 2,008.00 | 2,036.00 | 2,036.00 | 1.95% | 50,000 |
| Mar 17, 2026 | 2,082.00 | 2,115.00 | 1,986.00 | 1,997.00 | 1,997.00 | -3.62% | 70,700 |
| Mar 16, 2026 | 1,980.00 | 2,092.00 | 1,977.00 | 2,072.00 | 2,072.00 | 3.14% | 81,400 |
| Mar 13, 2026 | 1,966.00 | 2,080.00 | 1,950.00 | 2,009.00 | 2,009.00 | -0.30% | 88,400 |
| Mar 12, 2026 | 2,072.00 | 2,087.00 | 1,986.00 | 2,015.00 | 2,015.00 | -2.61% | 82,600 |
| Mar 11, 2026 | 2,125.00 | 2,150.00 | 2,038.00 | 2,069.00 | 2,069.00 | -2.64% | 232,200 |
| Mar 10, 2026 | 1,954.00 | 2,143.00 | 1,920.00 | 2,125.00 | 2,125.00 | 11.02% | 193,900 |
| Mar 9, 2026 | 1,885.00 | 1,935.00 | 1,861.00 | 1,914.00 | 1,914.00 | -6.50% | 95,600 |
| Mar 6, 2026 | 2,069.00 | 2,073.00 | 1,978.00 | 2,047.00 | 2,047.00 | -1.06% | 89,800 |
| Mar 5, 2026 | 2,030.00 | 2,163.00 | 1,988.00 | 2,069.00 | 2,069.00 | 7.48% | 194,800 |
| Mar 4, 2026 | 2,050.00 | 2,089.00 | 1,900.00 | 1,925.00 | 1,925.00 | -9.96% | 119,200 |
| Mar 3, 2026 | 2,116.00 | 2,365.00 | 2,070.00 | 2,138.00 | 2,138.00 | 5.68% | 280,300 |
| Mar 2, 2026 | 2,076.00 | 2,076.00 | 2,003.00 | 2,023.00 | 2,023.00 | -2.55% | 50,900 |
| Feb 27, 2026 | 1,979.00 | 2,083.00 | 1,974.00 | 2,076.00 | 2,076.00 | 4.90% | 69,900 |
| Feb 26, 2026 | 2,026.00 | 2,031.00 | 1,970.00 | 1,979.00 | 1,979.00 | -2.56% | 63,300 |
| Feb 25, 2026 | 2,065.00 | 2,125.00 | 2,016.00 | 2,031.00 | 2,031.00 | -0.39% | 95,800 |
| Feb 24, 2026 | 1,995.00 | 2,099.00 | 1,965.00 | 2,039.00 | 2,039.00 | 5.59% | 126,200 |
| Feb 20, 2026 | 1,959.00 | 1,994.00 | 1,889.00 | 1,931.00 | 1,931.00 | -0.82% | 113,400 |
| Feb 19, 2026 | 1,860.00 | 1,954.00 | 1,855.00 | 1,947.00 | 1,947.00 | 6.92% | 92,800 |
| Feb 18, 2026 | 1,848.00 | 1,854.00 | 1,811.00 | 1,821.00 | 1,821.00 | -0.49% | 23,700 |
| Feb 17, 2026 | 1,794.00 | 1,842.00 | 1,778.00 | 1,830.00 | 1,830.00 | 2.29% | 49,600 |
| Feb 16, 2026 | 1,735.00 | 1,790.00 | 1,723.00 | 1,789.00 | 1,789.00 | 3.95% | 30,800 |
| Feb 13, 2026 | 1,765.00 | 1,765.00 | 1,710.00 | 1,721.00 | 1,721.00 | -3.31% | 26,600 |
| Feb 12, 2026 | 1,718.00 | 1,789.00 | 1,710.00 | 1,780.00 | 1,780.00 | 3.67% | 46,700 |
| Feb 10, 2026 | 1,715.00 | 1,727.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.12% | 15,900 |
| Feb 9, 2026 | 1,743.00 | 1,750.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.88% | 27,000 |
| Feb 6, 2026 | 1,667.00 | 1,700.00 | 1,645.00 | 1,700.00 | 1,700.00 | 1.49% | 17,500 |
| Feb 5, 2026 | 1,718.00 | 1,718.00 | 1,669.00 | 1,675.00 | 1,675.00 | -1.82% | 19,300 |
| Feb 4, 2026 | 1,644.00 | 1,706.00 | 1,644.00 | 1,706.00 | 1,706.00 | 4.47% | 28,200 |
| Feb 3, 2026 | 1,599.00 | 1,639.00 | 1,596.00 | 1,633.00 | 1,633.00 | 2.77% | 32,200 |
| Feb 2, 2026 | 1,570.00 | 1,606.00 | 1,569.00 | 1,589.00 | 1,589.00 | 1.34% | 17,200 |
| Jan 30, 2026 | 1,562.00 | 1,585.00 | 1,560.00 | 1,568.00 | 1,568.00 | -0.06% | 7,300 |
| Jan 29, 2026 | 1,587.00 | 1,587.00 | 1,562.00 | 1,569.00 | 1,569.00 | -0.38% | 10,100 |
| Jan 28, 2026 | 1,590.00 | 1,590.00 | 1,574.00 | 1,575.00 | 1,575.00 | -0.94% | 8,900 |
| Jan 27, 2026 | 1,578.00 | 1,590.00 | 1,567.00 | 1,590.00 | 1,590.00 | 1.02% | 13,200 |
| Jan 26, 2026 | 1,590.00 | 1,590.00 | 1,570.00 | 1,574.00 | 1,574.00 | -1.19% | 6,500 |
| Jan 23, 2026 | 1,592.00 | 1,593.00 | 1,580.00 | 1,593.00 | 1,593.00 | 0.19% | 5,900 |
| Jan 22, 2026 | 1,571.00 | 1,590.00 | 1,571.00 | 1,590.00 | 1,590.00 | 1.27% | 5,400 |
| Jan 21, 2026 | 1,570.00 | 1,579.00 | 1,553.00 | 1,570.00 | 1,570.00 | -0.70% | 12,400 |
| Jan 20, 2026 | 1,602.00 | 1,602.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.25% | 9,200 |
| Jan 19, 2026 | 1,600.00 | 1,606.00 | 1,596.00 | 1,601.00 | 1,601.00 | 0.25% | 11,100 |
| Jan 16, 2026 | 1,584.00 | 1,599.00 | 1,581.00 | 1,597.00 | 1,597.00 | 0.57% | 28,800 |
| Jan 15, 2026 | 1,578.00 | 1,589.00 | 1,573.00 | 1,588.00 | 1,588.00 | 0.57% | 13,900 |
| Jan 14, 2026 | 1,571.00 | 1,585.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.51% | 16,700 |
| Jan 13, 2026 | 1,577.00 | 1,578.00 | 1,552.00 | 1,571.00 | 1,571.00 | 1.35% | 27,600 |
| Jan 9, 2026 | 1,570.00 | 1,595.00 | 1,538.00 | 1,550.00 | 1,550.00 | -0.90% | 48,400 |
| Jan 8, 2026 | 1,584.00 | 1,584.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.95% | 8,300 |
| Jan 7, 2026 | 1,566.00 | 1,579.00 | 1,562.00 | 1,579.00 | 1,579.00 | 0.83% | 12,500 |
| Jan 6, 2026 | 1,570.00 | 1,572.00 | 1,562.00 | 1,566.00 | 1,566.00 | -0.06% | 6,900 |
| Jan 5, 2026 | 1,546.00 | 1,577.00 | 1,545.00 | 1,567.00 | 1,567.00 | 2.08% | 25,400 |
| Dec 30, 2025 | 1,530.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1,535.00 | 0.39% | 6,400 |
| Dec 29, 2025 | 1,524.00 | 1,530.00 | 1,524.00 | 1,529.00 | 1,529.00 | 0.59% | 7,700 |
| Dec 26, 2025 | 1,525.00 | 1,525.00 | 1,517.00 | 1,520.00 | 1,520.00 | -0.33% | 4,700 |
| Dec 25, 2025 | 1,517.00 | 1,527.00 | 1,514.00 | 1,525.00 | 1,525.00 | 0.53% | 6,000 |
| Dec 24, 2025 | 1,520.00 | 1,525.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.07% | 6,100 |
| Dec 23, 2025 | 1,515.00 | 1,521.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.60% | 7,500 |
| Dec 22, 2025 | 1,510.00 | 1,511.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.07% | 10,900 |
| Dec 19, 2025 | 1,512.00 | 1,515.00 | 1,509.00 | 1,510.00 | 1,510.00 | -0.07% | 4,800 |
| Dec 18, 2025 | 1,512.00 | 1,519.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.07% | 4,600 |
| Dec 17, 2025 | 1,511.00 | 1,522.00 | 1,507.00 | 1,512.00 | 1,512.00 | - | 14,900 |
| Dec 16, 2025 | 1,507.00 | 1,514.00 | 1,502.00 | 1,512.00 | 1,512.00 | 0.33% | 10,600 |
| Dec 15, 2025 | 1,511.00 | 1,516.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.26% | 5,400 |
| Dec 12, 2025 | 1,513.00 | 1,513.00 | 1,504.00 | 1,511.00 | 1,511.00 | 0.60% | 8,100 |
| Dec 11, 2025 | 1,511.00 | 1,515.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.53% | 5,000 |
| Dec 10, 2025 | 1,510.00 | 1,515.00 | 1,505.00 | 1,510.00 | 1,510.00 | 0.33% | 7,000 |
| Dec 9, 2025 | 1,508.00 | 1,510.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.59% | 3,600 |
| Dec 8, 2025 | 1,520.00 | 1,523.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.33% | 2,900 |
| Dec 5, 2025 | 1,507.00 | 1,519.00 | 1,501.00 | 1,519.00 | 1,519.00 | - | 6,000 |
| Dec 4, 2025 | 1,514.00 | 1,530.00 | 1,514.00 | 1,519.00 | 1,519.00 | 0.33% | 11,600 |
| Dec 3, 2025 | 1,512.00 | 1,515.00 | 1,505.00 | 1,514.00 | 1,514.00 | 0.46% | 5,000 |
| Dec 2, 2025 | 1,528.00 | 1,528.00 | 1,502.00 | 1,507.00 | 1,507.00 | -1.12% | 8,800 |
| Dec 1, 2025 | 1,519.00 | 1,532.00 | 1,510.00 | 1,524.00 | 1,524.00 | 0.33% | 14,400 |