SIGMAXYZ Holdings Inc 6088
TSE · Japan · Kommerzielle Dienstleistungen
¥575,00-6,00 (-1,03 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥575,00 | -1,03 % | ¥580,00 | ¥582,00 | ¥575,00 | 353,50K |
| 2026-10-01 | ¥581,00 | +0,17 % | ¥579,00 | ¥581,00 | ¥573,00 | 369,80K |
| 2026-09-30 | ¥580,00 | +0,35 % | ¥584,00 | ¥585,00 | ¥577,00 | 505,30K |
| 2026-09-29 | ¥578,00 | -1,20 % | ¥588,00 | ¥589,00 | ¥575,00 | 396,00K |
| 2026-09-28 | ¥585,00 | -0,68 % | ¥594,00 | ¥594,00 | ¥577,00 | 640,40K |
| 2026-09-25 | ¥589,00 | 0,00 % | ¥585,00 | ¥592,00 | ¥584,00 | 502,30K |
| 2026-09-24 | ¥589,00 | +0,86 % | ¥582,00 | ¥592,00 | ¥582,00 | 556,40K |
| 2026-09-18 | ¥584,00 | +1,39 % | ¥573,00 | ¥589,00 | ¥567,00 | 547,40K |
| 2026-09-17 | ¥576,00 | +0,52 % | ¥573,00 | ¥581,00 | ¥573,00 | 235,60K |
| 2026-09-16 | ¥573,00 | +0,17 % | ¥567,00 | ¥581,00 | ¥567,00 | 301,50K |
| 2026-09-15 | ¥572,00 | +0,88 % | ¥573,00 | ¥575,00 | ¥570,00 | 224,60K |
| 2026-09-14 | ¥567,00 | +2,35 % | ¥559,00 | ¥571,00 | ¥558,00 | 305,10K |
| 2026-09-11 | ¥554,00 | +0,18 % | ¥546,00 | ¥557,00 | ¥546,00 | 451,30K |
| 2026-09-10 | ¥553,00 | +1,10 % | ¥547,00 | ¥554,00 | ¥536,00 | 419,60K |
| 2026-09-09 | ¥547,00 | -1,44 % | ¥552,00 | ¥558,00 | ¥546,00 | 783,90K |
| 2026-09-08 | ¥555,00 | +1,46 % | ¥547,00 | ¥561,00 | ¥546,00 | 737,20K |
| 2026-09-07 | ¥547,00 | +0,18 % | ¥553,00 | ¥553,00 | ¥543,00 | 221,40K |
| 2026-09-04 | ¥546,00 | -1,09 % | ¥550,00 | ¥558,00 | ¥546,00 | 361,10K |
| 2026-09-03 | ¥552,00 | +1,10 % | ¥546,00 | ¥554,00 | ¥546,00 | 279,80K |
| 2026-09-02 | ¥546,00 | -1,97 % | ¥556,00 | ¥560,00 | ¥546,00 | 345,40K |
| 2026-09-01 | ¥557,00 | -1,94 % | ¥564,00 | ¥571,00 | ¥557,00 | 397,40K |
| 2026-08-31 | ¥568,00 | -0,70 % | ¥573,00 | ¥576,00 | ¥567,00 | 371,10K |
| 2026-08-28 | ¥572,00 | +2,69 % | ¥567,00 | ¥584,00 | ¥560,00 | 697,90K |
| 2026-08-27 | ¥557,00 | +0,36 % | ¥557,00 | ¥562,00 | ¥550,00 | 332,20K |
| 2026-08-26 | ¥555,00 | -1,07 % | ¥565,00 | ¥570,00 | ¥552,00 | 413,40K |
| 2026-08-25 | ¥561,00 | -0,36 % | ¥564,00 | ¥565,00 | ¥557,00 | 278,10K |
| 2026-08-24 | ¥563,00 | +0,54 % | ¥557,00 | ¥569,00 | ¥557,00 | 364,90K |
| 2026-08-21 | ¥560,00 | -0,36 % | ¥560,00 | ¥564,00 | ¥554,00 | 355,90K |
| 2026-08-20 | ¥562,00 | +2,74 % | ¥553,00 | ¥563,00 | ¥553,00 | 368,70K |
| 2026-08-19 | ¥547,00 | -0,18 % | ¥554,00 | ¥555,00 | ¥541,00 | 321,40K |
| 2026-08-18 | ¥548,00 | +1,48 % | ¥543,00 | ¥553,00 | ¥539,00 | 408,00K |
| 2026-08-17 | ¥540,00 | -2,88 % | ¥550,00 | ¥553,00 | ¥538,00 | 436,70K |
| 2026-08-14 | ¥556,00 | +2,39 % | ¥547,00 | ¥557,00 | ¥544,00 | 555,20K |
| 2026-08-13 | ¥543,00 | -1,45 % | ¥546,00 | ¥550,00 | ¥538,00 | 451,60K |
| 2026-08-12 | ¥551,00 | +4,36 % | ¥529,00 | ¥552,00 | ¥529,00 | 857,70K |
| 2026-08-10 | ¥528,00 | +2,72 % | ¥516,00 | ¥529,00 | ¥513,00 | 685,70K |
| 2026-08-07 | ¥514,00 | -1,72 % | ¥519,00 | ¥523,00 | ¥511,00 | 710,80K |
| 2026-08-06 | ¥523,00 | +2,55 % | ¥510,00 | ¥525,00 | ¥505,00 | 1,14M |
| 2026-08-05 | ¥510,00 | -12,07 % | ¥510,00 | ¥521,00 | ¥501,00 | 2,12M |
| 2026-08-04 | ¥580,00 | 0,00 % | ¥583,00 | ¥584,00 | ¥577,00 | 355,10K |
| 2026-08-03 | ¥580,00 | -2,85 % | ¥598,00 | ¥598,00 | ¥578,00 | 583,10K |
| 2026-07-31 | ¥597,00 | -2,61 % | ¥593,00 | ¥609,00 | ¥590,00 | 524,30K |
| 2026-07-30 | ¥613,00 | -1,76 % | ¥624,00 | ¥625,00 | ¥609,00 | 399,90K |
| 2026-07-29 | ¥624,00 | +5,41 % | ¥600,00 | ¥631,00 | ¥596,00 | 795,20K |
| 2026-07-28 | ¥592,00 | +0,34 % | ¥590,00 | ¥596,00 | ¥584,00 | 428,10K |
| 2026-07-27 | ¥590,00 | +4,24 % | ¥575,00 | ¥590,00 | ¥575,00 | 440,10K |
| 2026-07-24 | ¥566,00 | +0,71 % | ¥557,00 | ¥566,00 | ¥555,00 | 374,70K |
| 2026-07-23 | ¥562,00 | -1,23 % | ¥565,00 | ¥568,00 | ¥557,00 | 248,10K |
| 2026-07-22 | ¥569,00 | -0,18 % | ¥565,00 | ¥574,00 | ¥557,00 | 367,80K |
| 2026-07-21 | ¥570,00 | -0,70 % | ¥567,00 | ¥579,00 | ¥565,00 | 341,00K |
| 2026-07-17 | ¥574,00 | 0,00 % | ¥580,00 | ¥584,00 | ¥572,00 | 371,30K |
| 2026-07-16 | ¥574,00 | -0,35 % | ¥579,00 | ¥584,00 | ¥572,00 | 329,80K |
| 2026-07-15 | ¥576,00 | -1,37 % | ¥580,00 | ¥581,00 | ¥575,00 | 240,50K |
| 2026-07-14 | ¥584,00 | +1,57 % | ¥582,00 | ¥590,00 | ¥581,00 | 300,40K |
| 2026-07-13 | ¥575,00 | +1,05 % | ¥575,00 | ¥579,00 | ¥570,00 | 276,10K |
| 2026-07-10 | ¥569,00 | -0,18 % | ¥570,00 | ¥574,00 | ¥567,00 | 291,40K |
| 2026-07-09 | ¥570,00 | -1,72 % | ¥571,00 | ¥579,00 | ¥566,00 | 441,50K |
| 2026-07-08 | ¥580,00 | -0,17 % | ¥582,00 | ¥584,00 | ¥574,00 | 303,80K |
| 2026-07-07 | ¥581,00 | +1,22 % | ¥575,00 | ¥587,00 | ¥572,00 | 350,30K |
| 2026-07-06 | ¥574,00 | +0,35 % | ¥570,00 | ¥578,00 | ¥567,00 | 279,60K |
| 2026-07-03 | ¥572,00 | +2,69 % | ¥569,00 | ¥577,00 | ¥565,00 | 510,70K |
| 2026-07-02 | ¥557,00 | +3,72 % | ¥552,00 | ¥564,00 | ¥548,00 | 629,80K |
| 2026-07-01 | ¥537,00 | -0,19 % | ¥540,00 | ¥542,00 | ¥532,00 | 311,10K |
| 2026-06-30 | ¥538,00 | -1,82 % | ¥554,00 | ¥557,00 | ¥537,00 | 538,40K |
| 2026-06-29 | ¥548,00 | +3,40 % | ¥540,00 | ¥548,00 | ¥535,00 | 533,70K |
| 2026-06-26 | ¥530,00 | +2,32 % | ¥519,00 | ¥533,00 | ¥517,00 | 579,80K |
| 2026-06-25 | ¥518,00 | -0,96 % | ¥525,00 | ¥525,00 | ¥509,00 | 793,40K |
| 2026-06-24 | ¥523,00 | +0,97 % | ¥511,00 | ¥528,00 | ¥511,00 | 1,02M |
| 2026-06-23 | ¥518,00 | -0,96 % | ¥517,00 | ¥526,00 | ¥511,00 | 803,00K |
| 2026-06-22 | ¥523,00 | +1,36 % | ¥516,00 | ¥525,00 | ¥515,00 | 566,00K |
| 2026-06-19 | ¥516,00 | -2,64 % | ¥522,00 | ¥528,00 | ¥516,00 | 585,80K |
| 2026-06-18 | ¥530,00 | +0,57 % | ¥528,00 | ¥533,00 | ¥523,00 | 328,00K |
| 2026-06-17 | ¥527,00 | +0,57 % | ¥527,00 | ¥537,00 | ¥520,00 | 616,80K |
| 2026-06-16 | ¥524,00 | -1,13 % | ¥526,00 | ¥530,00 | ¥518,00 | 333,30K |
| 2026-06-15 | ¥530,00 | -0,75 % | ¥541,00 | ¥543,00 | ¥530,00 | 331,10K |
| 2026-06-12 | ¥534,00 | -1,11 % | ¥540,00 | ¥540,00 | ¥530,00 | 394,90K |
| 2026-06-11 | ¥540,00 | -2,88 % | ¥551,00 | ¥554,00 | ¥539,00 | 442,10K |
| 2026-06-10 | ¥556,00 | +2,96 % | ¥550,00 | ¥561,00 | ¥547,00 | 603,80K |
| 2026-06-09 | ¥540,00 | -1,28 % | ¥549,00 | ¥552,00 | ¥538,00 | 548,40K |
| 2026-06-08 | ¥547,00 | +1,86 % | ¥543,00 | ¥552,00 | ¥535,00 | 681,50K |
| 2026-06-05 | ¥537,00 | +1,32 % | ¥535,00 | ¥545,00 | ¥531,00 | 899,60K |
| 2026-06-04 | ¥530,00 | +0,76 % | ¥520,00 | ¥535,00 | ¥516,00 | 663,70K |
| 2026-06-03 | ¥526,00 | -0,57 % | ¥519,00 | ¥532,00 | ¥513,00 | 1,30M |
| 2026-06-02 | ¥529,00 | -3,29 % | ¥540,00 | ¥540,00 | ¥527,00 | 630,70K |
| 2026-06-01 | ¥547,00 | -1,44 % | ¥560,00 | ¥565,00 | ¥547,00 | 635,60K |
| 2026-05-29 | ¥555,00 | +0,36 % | ¥561,00 | ¥562,00 | ¥552,00 | 672,30K |
| 2026-05-28 | ¥553,00 | -2,81 % | ¥567,00 | ¥567,00 | ¥549,00 | 478,00K |
| 2026-05-27 | ¥569,00 | +2,15 % | ¥558,00 | ¥570,00 | ¥555,00 | 402,40K |
| 2026-05-26 | ¥557,00 | -0,54 % | ¥559,00 | ¥560,00 | ¥552,00 | 548,70K |
| 2026-05-25 | ¥560,00 | -4,11 % | ¥575,00 | ¥575,00 | ¥558,00 | 490,40K |