SIOS Corp 3744
TSE · Japan · Technology Services
¥456.00-11.00 (-2.36%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥456.00 | -2.36% | ¥469.00 | ¥469.00 | ¥455.00 | 11.20K |
| 2026-10-01 | ¥467.00 | -0.64% | ¥469.00 | ¥470.00 | ¥459.00 | 6.70K |
| 2026-09-30 | ¥470.00 | +0.43% | ¥470.00 | ¥470.00 | ¥467.00 | 4.50K |
| 2026-09-29 | ¥468.00 | -0.21% | ¥470.00 | ¥470.00 | ¥468.00 | 4.50K |
| 2026-09-28 | ¥469.00 | +0.21% | ¥469.00 | ¥469.00 | ¥463.00 | 12.50K |
| 2026-09-25 | ¥468.00 | +0.43% | ¥467.00 | ¥468.00 | ¥466.00 | 8.30K |
| 2026-09-24 | ¥466.00 | +0.87% | ¥467.00 | ¥468.00 | ¥461.00 | 10.70K |
| 2026-09-18 | ¥462.00 | -0.65% | ¥467.00 | ¥467.00 | ¥460.00 | 11.40K |
| 2026-09-17 | ¥465.00 | +0.65% | ¥462.00 | ¥466.00 | ¥461.00 | 6.90K |
| 2026-09-16 | ¥462.00 | +1.09% | ¥461.00 | ¥463.00 | ¥456.00 | 10.60K |
| 2026-09-15 | ¥457.00 | -0.22% | ¥458.00 | ¥461.00 | ¥456.00 | 4.50K |
| 2026-09-14 | ¥458.00 | +0.44% | ¥455.00 | ¥459.00 | ¥455.00 | 2.80K |
| 2026-09-11 | ¥456.00 | -0.87% | ¥460.00 | ¥460.00 | ¥455.00 | 7.10K |
| 2026-09-10 | ¥460.00 | +1.10% | ¥457.00 | ¥460.00 | ¥453.00 | 14.90K |
| 2026-09-09 | ¥455.00 | -0.22% | ¥467.00 | ¥467.00 | ¥452.00 | 34.50K |
| 2026-09-08 | ¥456.00 | +0.66% | ¥454.00 | ¥458.00 | ¥452.00 | 5.60K |
| 2026-09-07 | ¥453.00 | -0.66% | ¥458.00 | ¥458.00 | ¥451.00 | 8.70K |
| 2026-09-04 | ¥456.00 | +0.44% | ¥458.00 | ¥459.00 | ¥452.00 | 12.80K |
| 2026-09-03 | ¥454.00 | -1.09% | ¥460.00 | ¥460.00 | ¥451.00 | 3.90K |
| 2026-09-02 | ¥459.00 | +0.22% | ¥455.00 | ¥459.00 | ¥444.00 | 52.70K |
| 2026-09-01 | ¥458.00 | -1.72% | ¥467.00 | ¥467.00 | ¥458.00 | 11.10K |
| 2026-08-31 | ¥466.00 | +1.53% | ¥460.00 | ¥466.00 | ¥457.00 | 24.10K |
| 2026-08-28 | ¥459.00 | +0.22% | ¥459.00 | ¥464.00 | ¥457.00 | 37.60K |
| 2026-08-27 | ¥458.00 | +1.33% | ¥452.00 | ¥460.00 | ¥452.00 | 10.80K |
| 2026-08-26 | ¥452.00 | -0.44% | ¥458.00 | ¥460.00 | ¥450.00 | 19.00K |
| 2026-08-25 | ¥454.00 | +0.44% | ¥452.00 | ¥454.00 | ¥447.00 | 28.60K |
| 2026-08-24 | ¥452.00 | -2.16% | ¥460.00 | ¥464.00 | ¥452.00 | 18.70K |
| 2026-08-21 | ¥462.00 | +1.54% | ¥455.00 | ¥463.00 | ¥450.00 | 16.80K |
| 2026-08-20 | ¥455.00 | +2.02% | ¥447.00 | ¥462.00 | ¥447.00 | 49.20K |
| 2026-08-19 | ¥446.00 | -3.67% | ¥460.00 | ¥461.00 | ¥442.00 | 102.40K |
| 2026-08-18 | ¥463.00 | -1.49% | ¥470.00 | ¥470.00 | ¥461.00 | 12.90K |
| 2026-08-17 | ¥470.00 | +1.51% | ¥468.00 | ¥470.00 | ¥460.00 | 31.70K |
| 2026-08-14 | ¥463.00 | +1.54% | ¥457.00 | ¥468.00 | ¥457.00 | 59.90K |
| 2026-08-13 | ¥456.00 | +1.33% | ¥451.00 | ¥456.00 | ¥451.00 | 23.40K |
| 2026-08-12 | ¥450.00 | -3.23% | ¥458.00 | ¥465.00 | ¥448.00 | 84.70K |
| 2026-08-10 | ¥465.00 | +0.65% | ¥460.00 | ¥466.00 | ¥454.00 | 67.00K |
| 2026-08-07 | ¥462.00 | -14.60% | ¥457.00 | ¥465.00 | ¥449.00 | 220.10K |
| 2026-08-06 | ¥541.00 | +2.08% | ¥534.00 | ¥544.00 | ¥519.00 | 93.80K |
| 2026-08-05 | ¥530.00 | +2.51% | ¥518.00 | ¥530.00 | ¥516.00 | 23.00K |
| 2026-08-04 | ¥517.00 | +1.77% | ¥510.00 | ¥517.00 | ¥502.00 | 21.90K |
| 2026-08-03 | ¥508.00 | -0.59% | ¥513.00 | ¥523.00 | ¥500.00 | 30.50K |
| 2026-07-31 | ¥511.00 | +2.20% | ¥500.00 | ¥513.00 | ¥499.00 | 13.40K |
| 2026-07-30 | ¥500.00 | 0.00% | ¥498.00 | ¥507.00 | ¥498.00 | 7.60K |
| 2026-07-29 | ¥500.00 | +0.20% | ¥499.00 | ¥506.00 | ¥499.00 | 9.40K |
| 2026-07-28 | ¥499.00 | -1.38% | ¥511.00 | ¥513.00 | ¥497.00 | 21.80K |
| 2026-07-27 | ¥506.00 | -0.20% | ¥511.00 | ¥511.00 | ¥502.00 | 17.70K |
| 2026-07-24 | ¥507.00 | -0.20% | ¥508.00 | ¥510.00 | ¥502.00 | 19.10K |
| 2026-07-23 | ¥508.00 | -2.31% | ¥520.00 | ¥520.00 | ¥507.00 | 9.10K |
| 2026-07-22 | ¥520.00 | +2.97% | ¥506.00 | ¥520.00 | ¥504.00 | 22.40K |
| 2026-07-21 | ¥505.00 | 0.00% | ¥503.00 | ¥511.00 | ¥503.00 | 12.90K |
| 2026-07-17 | ¥505.00 | -0.20% | ¥504.00 | ¥505.00 | ¥481.00 | 40.20K |
| 2026-07-16 | ¥506.00 | -1.75% | ¥514.00 | ¥515.00 | ¥505.00 | 9.00K |
| 2026-07-15 | ¥515.00 | +0.78% | ¥511.00 | ¥516.00 | ¥504.00 | 14.30K |
| 2026-07-14 | ¥511.00 | +1.59% | ¥509.00 | ¥514.00 | ¥509.00 | 3.50K |
| 2026-07-13 | ¥503.00 | -2.90% | ¥519.00 | ¥523.00 | ¥502.00 | 22.90K |
| 2026-07-10 | ¥518.00 | +3.19% | ¥504.00 | ¥520.00 | ¥504.00 | 10.30K |
| 2026-07-09 | ¥502.00 | -0.40% | ¥503.00 | ¥504.00 | ¥502.00 | 4.70K |
| 2026-07-08 | ¥504.00 | -0.98% | ¥506.00 | ¥512.00 | ¥504.00 | 6.30K |
| 2026-07-07 | ¥509.00 | -0.78% | ¥521.00 | ¥523.00 | ¥507.00 | 10.20K |
| 2026-07-06 | ¥513.00 | -1.72% | ¥525.00 | ¥528.00 | ¥513.00 | 25.90K |
| 2026-07-03 | ¥522.00 | +1.75% | ¥517.00 | ¥525.00 | ¥510.00 | 31.80K |
| 2026-07-02 | ¥513.00 | +2.81% | ¥506.00 | ¥513.00 | ¥502.00 | 10.10K |
| 2026-07-01 | ¥499.00 | -0.20% | ¥505.00 | ¥517.00 | ¥495.00 | 32.40K |
| 2026-06-30 | ¥500.00 | -0.40% | ¥509.00 | ¥509.00 | ¥495.00 | 22.20K |
| 2026-06-29 | ¥502.00 | +1.62% | ¥502.00 | ¥509.00 | ¥495.00 | 12.40K |
| 2026-06-26 | ¥494.00 | -0.40% | ¥497.00 | ¥508.00 | ¥490.00 | 29.40K |
| 2026-06-25 | ¥496.00 | +2.27% | ¥493.00 | ¥501.00 | ¥488.00 | 23.50K |
| 2026-06-24 | ¥485.00 | +1.25% | ¥481.00 | ¥492.00 | ¥481.00 | 25.10K |
| 2026-06-23 | ¥479.00 | -1.84% | ¥488.00 | ¥488.00 | ¥476.00 | 28.20K |
| 2026-06-22 | ¥488.00 | +2.09% | ¥475.00 | ¥493.00 | ¥475.00 | 27.20K |
| 2026-06-19 | ¥478.00 | -2.05% | ¥487.00 | ¥487.00 | ¥477.00 | 24.30K |
| 2026-06-18 | ¥488.00 | 0.00% | ¥489.00 | ¥495.00 | ¥486.00 | 21.60K |
| 2026-06-17 | ¥488.00 | +0.62% | ¥488.00 | ¥499.00 | ¥485.00 | 43.30K |
| 2026-06-16 | ¥485.00 | -1.62% | ¥490.00 | ¥490.00 | ¥474.00 | 54.90K |
| 2026-06-15 | ¥493.00 | +2.71% | ¥483.00 | ¥493.00 | ¥483.00 | 13.60K |
| 2026-06-12 | ¥480.00 | -1.23% | ¥490.00 | ¥490.00 | ¥480.00 | 13.50K |
| 2026-06-11 | ¥486.00 | -1.22% | ¥488.00 | ¥491.00 | ¥477.00 | 35.80K |
| 2026-06-10 | ¥492.00 | -1.01% | ¥491.00 | ¥495.00 | ¥483.00 | 41.50K |
| 2026-06-09 | ¥497.00 | -1.39% | ¥508.00 | ¥510.00 | ¥493.00 | 67.60K |
| 2026-06-08 | ¥504.00 | -4.36% | ¥517.00 | ¥520.00 | ¥502.00 | 54.30K |
| 2026-06-05 | ¥527.00 | +2.33% | ¥516.00 | ¥545.00 | ¥516.00 | 42.90K |
| 2026-06-04 | ¥515.00 | -2.09% | ¥520.00 | ¥521.00 | ¥510.00 | 45.70K |
| 2026-06-03 | ¥526.00 | -4.01% | ¥538.00 | ¥538.00 | ¥523.00 | 43.20K |
| 2026-06-02 | ¥548.00 | -1.26% | ¥559.00 | ¥563.00 | ¥534.00 | 33.50K |
| 2026-06-01 | ¥555.00 | -0.54% | ¥553.00 | ¥558.00 | ¥546.00 | 34.30K |
| 2026-05-29 | ¥558.00 | -0.53% | ¥560.00 | ¥572.00 | ¥557.00 | 32.30K |
| 2026-05-28 | ¥561.00 | 0.00% | ¥558.00 | ¥566.00 | ¥536.00 | 71.30K |
| 2026-05-27 | ¥561.00 | -3.77% | ¥588.00 | ¥592.00 | ¥554.00 | 75.90K |
| 2026-05-26 | ¥583.00 | +2.64% | ¥568.00 | ¥597.00 | ¥559.00 | 95.80K |
| 2026-05-25 | ¥568.00 | -3.40% | ¥588.00 | ¥588.00 | ¥554.00 | 108.10K |