SIG Group Co., Ltd. 4386
TSE · Japan · Technology Services
¥900.00+9.00 (+1.01%)
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 | ¥900.00 | +1.01% | ¥885.00 | ¥900.00 | ¥883.00 | 4.20K |
| 2026-10-01 | ¥891.00 | -1.22% | ¥902.00 | ¥905.00 | ¥886.00 | 3.20K |
| 2026-09-30 | ¥902.00 | +0.33% | ¥899.00 | ¥902.00 | ¥885.00 | 5.00K |
| 2026-09-29 | ¥899.00 | -0.88% | ¥902.00 | ¥905.00 | ¥881.00 | 7.40K |
| 2026-09-28 | ¥907.00 | +0.78% | ¥908.00 | ¥908.00 | ¥892.00 | 9.60K |
| 2026-09-25 | ¥900.00 | +0.11% | ¥899.00 | ¥904.00 | ¥895.00 | 4.40K |
| 2026-09-24 | ¥899.00 | +0.11% | ¥898.00 | ¥899.00 | ¥894.00 | 8.00K |
| 2026-09-18 | ¥898.00 | +1.47% | ¥891.00 | ¥898.00 | ¥890.00 | 4.50K |
| 2026-09-17 | ¥885.00 | +0.57% | ¥883.00 | ¥892.00 | ¥883.00 | 4.10K |
| 2026-09-16 | ¥880.00 | +1.03% | ¥872.00 | ¥882.00 | ¥871.00 | 3.40K |
| 2026-09-15 | ¥871.00 | -0.68% | ¥880.00 | ¥881.00 | ¥871.00 | 2.00K |
| 2026-09-14 | ¥877.00 | +0.57% | ¥876.00 | ¥877.00 | ¥876.00 | 600 |
| 2026-09-11 | ¥872.00 | -0.34% | ¥872.00 | ¥890.00 | ¥868.00 | 7.10K |
| 2026-09-10 | ¥875.00 | -1.24% | ¥886.00 | ¥889.00 | ¥873.00 | 2.00K |
| 2026-09-09 | ¥886.00 | +0.34% | ¥887.00 | ¥887.00 | ¥876.00 | 1.40K |
| 2026-09-08 | ¥883.00 | -2.00% | ¥894.00 | ¥901.00 | ¥869.00 | 8.10K |
| 2026-09-07 | ¥901.00 | +1.01% | ¥903.00 | ¥910.00 | ¥891.00 | 4.60K |
| 2026-09-04 | ¥892.00 | -0.11% | ¥891.00 | ¥900.00 | ¥890.00 | 3.30K |
| 2026-09-03 | ¥893.00 | 0.00% | ¥900.00 | ¥902.00 | ¥889.00 | 2.50K |
| 2026-09-02 | ¥893.00 | -1.11% | ¥907.00 | ¥907.00 | ¥892.00 | 7.50K |
| 2026-09-01 | ¥903.00 | -0.11% | ¥910.00 | ¥912.00 | ¥901.00 | 3.20K |
| 2026-08-31 | ¥904.00 | -0.22% | ¥907.00 | ¥912.00 | ¥903.00 | 3.40K |
| 2026-08-28 | ¥906.00 | +0.89% | ¥898.00 | ¥907.00 | ¥896.00 | 7.30K |
| 2026-08-27 | ¥898.00 | -0.33% | ¥900.00 | ¥900.00 | ¥893.00 | 2.00K |
| 2026-08-26 | ¥901.00 | +0.11% | ¥901.00 | ¥902.00 | ¥893.00 | 2.80K |
| 2026-08-25 | ¥900.00 | -0.33% | ¥897.00 | ¥900.00 | ¥888.00 | 3.60K |
| 2026-08-24 | ¥903.00 | 0.00% | ¥902.00 | ¥912.00 | ¥902.00 | 2.10K |
| 2026-08-21 | ¥903.00 | -0.33% | ¥900.00 | ¥905.00 | ¥896.00 | 2.00K |
| 2026-08-20 | ¥906.00 | +1.91% | ¥888.00 | ¥906.00 | ¥888.00 | 4.80K |
| 2026-08-19 | ¥889.00 | -2.20% | ¥908.00 | ¥908.00 | ¥889.00 | 7.30K |
| 2026-08-18 | ¥909.00 | -0.76% | ¥909.00 | ¥909.00 | ¥902.00 | 3.10K |
| 2026-08-17 | ¥916.00 | +0.77% | ¥900.00 | ¥916.00 | ¥893.00 | 16.70K |
| 2026-08-14 | ¥909.00 | -0.11% | ¥925.00 | ¥925.00 | ¥901.00 | 6.30K |
| 2026-08-13 | ¥910.00 | +2.82% | ¥896.00 | ¥945.00 | ¥895.00 | 19.60K |
| 2026-08-12 | ¥885.00 | +1.72% | ¥871.00 | ¥888.00 | ¥871.00 | 5.90K |
| 2026-08-10 | ¥870.00 | +0.93% | ¥870.00 | ¥871.00 | ¥863.00 | 1.50K |
| 2026-08-07 | ¥862.00 | -1.60% | ¥876.00 | ¥876.00 | ¥862.00 | 2.10K |
| 2026-08-06 | ¥876.00 | +0.57% | ¥877.00 | ¥877.00 | ¥865.00 | 1.90K |
| 2026-08-05 | ¥871.00 | +2.11% | ¥851.00 | ¥876.00 | ¥851.00 | 6.10K |
| 2026-08-04 | ¥853.00 | +0.24% | ¥866.00 | ¥866.00 | ¥852.00 | 2.60K |
| 2026-08-03 | ¥851.00 | -1.96% | ¥868.00 | ¥868.00 | ¥849.00 | 4.90K |
| 2026-07-31 | ¥868.00 | +1.28% | ¥872.00 | ¥872.00 | ¥859.00 | 7.80K |
| 2026-07-30 | ¥857.00 | +2.27% | ¥838.00 | ¥859.00 | ¥834.00 | 6.20K |
| 2026-07-29 | ¥838.00 | -0.36% | ¥840.00 | ¥857.00 | ¥832.00 | 8.50K |
| 2026-07-28 | ¥841.00 | -0.24% | ¥843.00 | ¥844.00 | ¥840.00 | 4.10K |
| 2026-07-27 | ¥843.00 | -0.24% | ¥845.00 | ¥851.00 | ¥842.00 | 2.70K |
| 2026-07-24 | ¥845.00 | +0.48% | ¥844.00 | ¥845.00 | ¥840.00 | 4.20K |
| 2026-07-23 | ¥841.00 | -1.64% | ¥845.00 | ¥850.00 | ¥841.00 | 4.00K |
| 2026-07-22 | ¥855.00 | +1.79% | ¥842.00 | ¥855.00 | ¥842.00 | 2.00K |
| 2026-07-21 | ¥840.00 | -0.12% | ¥841.00 | ¥847.00 | ¥840.00 | 2.50K |
| 2026-07-17 | ¥841.00 | -0.47% | ¥845.00 | ¥845.00 | ¥834.00 | 8.70K |
| 2026-07-16 | ¥845.00 | +0.24% | ¥836.00 | ¥855.00 | ¥836.00 | 2.70K |
| 2026-07-15 | ¥843.00 | +1.20% | ¥842.00 | ¥853.00 | ¥841.00 | 3.30K |
| 2026-07-14 | ¥833.00 | -0.24% | ¥836.00 | ¥839.00 | ¥833.00 | 5.40K |
| 2026-07-13 | ¥835.00 | -0.48% | ¥847.00 | ¥848.00 | ¥835.00 | 3.30K |
| 2026-07-10 | ¥839.00 | -1.29% | ¥853.00 | ¥853.00 | ¥827.00 | 7.90K |
| 2026-07-09 | ¥850.00 | +1.67% | ¥835.00 | ¥850.00 | ¥835.00 | 5.30K |
| 2026-07-08 | ¥836.00 | +0.72% | ¥831.00 | ¥836.00 | ¥830.00 | 2.40K |
| 2026-07-07 | ¥830.00 | +0.73% | ¥831.00 | ¥831.00 | ¥827.00 | 1.80K |
| 2026-07-06 | ¥824.00 | +0.12% | ¥827.00 | ¥829.00 | ¥822.00 | 7.60K |
| 2026-07-03 | ¥823.00 | +0.37% | ¥822.00 | ¥825.00 | ¥820.00 | 3.20K |
| 2026-07-02 | ¥820.00 | +0.86% | ¥826.00 | ¥827.00 | ¥815.00 | 8.20K |
| 2026-07-01 | ¥813.00 | -0.49% | ¥826.00 | ¥826.00 | ¥813.00 | 4.20K |
| 2026-06-30 | ¥817.00 | +0.12% | ¥830.00 | ¥830.00 | ¥815.00 | 6.70K |
| 2026-06-29 | ¥816.00 | +0.99% | ¥813.00 | ¥816.00 | ¥810.00 | 3.90K |
| 2026-06-26 | ¥808.00 | -0.12% | ¥806.00 | ¥809.00 | ¥806.00 | 3.00K |
| 2026-06-25 | ¥809.00 | +0.75% | ¥810.00 | ¥815.00 | ¥809.00 | 3.00K |
| 2026-06-24 | ¥803.00 | 0.00% | ¥803.00 | ¥810.00 | ¥803.00 | 4.30K |
| 2026-06-23 | ¥803.00 | -0.37% | ¥810.00 | ¥810.00 | ¥803.00 | 3.70K |
| 2026-06-22 | ¥806.00 | 0.00% | ¥810.00 | ¥814.00 | ¥804.00 | 8.80K |
| 2026-06-19 | ¥806.00 | -0.98% | ¥811.00 | ¥817.00 | ¥803.00 | 13.20K |
| 2026-06-18 | ¥814.00 | -0.49% | ¥817.00 | ¥817.00 | ¥808.00 | 4.00K |
| 2026-06-17 | ¥818.00 | +1.49% | ¥805.00 | ¥818.00 | ¥803.00 | 14.50K |
| 2026-06-16 | ¥806.00 | -2.30% | ¥825.00 | ¥834.00 | ¥803.00 | 23.90K |
| 2026-06-15 | ¥825.00 | +2.23% | ¥812.00 | ¥828.00 | ¥811.00 | 9.00K |
| 2026-06-12 | ¥807.00 | -0.62% | ¥815.00 | ¥815.00 | ¥807.00 | 10.00K |
| 2026-06-11 | ¥812.00 | -0.49% | ¥816.00 | ¥838.00 | ¥812.00 | 7.00K |
| 2026-06-10 | ¥816.00 | -0.49% | ¥820.00 | ¥828.00 | ¥813.00 | 4.20K |
| 2026-06-09 | ¥820.00 | +1.36% | ¥819.00 | ¥825.00 | ¥817.00 | 3.90K |
| 2026-06-08 | ¥809.00 | -2.41% | ¥815.00 | ¥829.00 | ¥809.00 | 11.90K |
| 2026-06-05 | ¥829.00 | +1.10% | ¥819.00 | ¥839.00 | ¥812.00 | 16.20K |
| 2026-06-04 | ¥820.00 | -0.24% | ¥822.00 | ¥823.00 | ¥820.00 | 6.90K |
| 2026-06-03 | ¥822.00 | -0.84% | ¥829.00 | ¥829.00 | ¥822.00 | 15.50K |
| 2026-06-02 | ¥829.00 | -1.89% | ¥843.00 | ¥843.00 | ¥828.00 | 15.30K |
| 2026-06-01 | ¥845.00 | -1.40% | ¥857.00 | ¥864.00 | ¥845.00 | 6.50K |
| 2026-05-29 | ¥857.00 | +1.54% | ¥852.00 | ¥858.00 | ¥844.00 | 5.00K |
| 2026-05-28 | ¥844.00 | +0.36% | ¥837.00 | ¥846.00 | ¥836.00 | 2.60K |
| 2026-05-27 | ¥841.00 | +0.12% | ¥841.00 | ¥847.00 | ¥837.00 | 5.10K |
| 2026-05-26 | ¥840.00 | -0.59% | ¥849.00 | ¥849.00 | ¥838.00 | 5.40K |
| 2026-05-25 | ¥845.00 | +0.36% | ¥842.00 | ¥855.00 | ¥841.00 | 4.20K |