SecondXight Analytica,Inc. 5028
TSE · Japan · Technology Services
¥350.00-1.00 (-0.28%)
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 | ¥350.00 | -0.28% | ¥352.00 | ¥353.00 | ¥348.00 | 11.20K |
| 2026-10-01 | ¥351.00 | -1.13% | ¥353.00 | ¥354.00 | ¥351.00 | 3.30K |
| 2026-09-30 | ¥355.00 | 0.00% | ¥355.00 | ¥357.00 | ¥351.00 | 12.60K |
| 2026-09-29 | ¥355.00 | -0.56% | ¥355.00 | ¥357.00 | ¥354.00 | 4.80K |
| 2026-09-28 | ¥357.00 | +0.28% | ¥358.00 | ¥358.00 | ¥351.00 | 7.60K |
| 2026-09-25 | ¥356.00 | 0.00% | ¥355.00 | ¥357.00 | ¥355.00 | 3.30K |
| 2026-09-24 | ¥356.00 | -0.28% | ¥358.00 | ¥362.00 | ¥355.00 | 12.60K |
| 2026-09-18 | ¥357.00 | -1.38% | ¥358.00 | ¥360.00 | ¥357.00 | 3.50K |
| 2026-09-17 | ¥362.00 | +1.97% | ¥356.00 | ¥362.00 | ¥354.00 | 6.00K |
| 2026-09-16 | ¥355.00 | -1.11% | ¥359.00 | ¥359.00 | ¥351.00 | 8.80K |
| 2026-09-15 | ¥359.00 | +0.28% | ¥353.00 | ¥360.00 | ¥353.00 | 5.30K |
| 2026-09-14 | ¥358.00 | +1.42% | ¥350.00 | ¥358.00 | ¥350.00 | 4.50K |
| 2026-09-11 | ¥353.00 | -0.56% | ¥350.00 | ¥354.00 | ¥350.00 | 3.30K |
| 2026-09-10 | ¥355.00 | 0.00% | ¥354.00 | ¥361.00 | ¥351.00 | 9.00K |
| 2026-09-09 | ¥355.00 | -1.39% | ¥360.00 | ¥360.00 | ¥355.00 | 4.60K |
| 2026-09-08 | ¥360.00 | -0.55% | ¥362.00 | ¥362.00 | ¥353.00 | 16.60K |
| 2026-09-07 | ¥362.00 | +1.12% | ¥363.00 | ¥365.00 | ¥359.00 | 8.00K |
| 2026-09-04 | ¥358.00 | +1.13% | ¥352.00 | ¥358.00 | ¥352.00 | 8.80K |
| 2026-09-03 | ¥354.00 | -0.28% | ¥355.00 | ¥358.00 | ¥350.00 | 15.30K |
| 2026-09-02 | ¥355.00 | +0.28% | ¥358.00 | ¥358.00 | ¥353.00 | 5.10K |
| 2026-09-01 | ¥354.00 | -0.84% | ¥357.00 | ¥358.00 | ¥353.00 | 3.90K |
| 2026-08-31 | ¥357.00 | 0.00% | ¥353.00 | ¥361.00 | ¥351.00 | 12.70K |
| 2026-08-28 | ¥357.00 | -1.38% | ¥361.00 | ¥362.00 | ¥357.00 | 5.50K |
| 2026-08-27 | ¥362.00 | -1.09% | ¥363.00 | ¥366.00 | ¥361.00 | 7.40K |
| 2026-08-26 | ¥366.00 | +0.27% | ¥365.00 | ¥370.00 | ¥364.00 | 7.90K |
| 2026-08-25 | ¥365.00 | 0.00% | ¥366.00 | ¥373.00 | ¥363.00 | 34.00K |
| 2026-08-24 | ¥365.00 | +3.11% | ¥358.00 | ¥365.00 | ¥353.00 | 21.50K |
| 2026-08-21 | ¥354.00 | +1.14% | ¥353.00 | ¥357.00 | ¥344.00 | 21.20K |
| 2026-08-20 | ¥350.00 | +0.57% | ¥348.00 | ¥357.00 | ¥345.00 | 16.60K |
| 2026-08-19 | ¥348.00 | -3.33% | ¥355.00 | ¥357.00 | ¥347.00 | 12.60K |
| 2026-08-18 | ¥360.00 | +1.12% | ¥356.00 | ¥364.00 | ¥347.00 | 20.20K |
| 2026-08-17 | ¥356.00 | 0.00% | ¥364.00 | ¥370.00 | ¥355.00 | 17.00K |
| 2026-08-14 | ¥356.00 | -6.56% | ¥359.00 | ¥374.00 | ¥356.00 | 33.10K |
| 2026-08-13 | ¥381.00 | -1.80% | ¥385.00 | ¥389.00 | ¥381.00 | 7.60K |
| 2026-08-12 | ¥388.00 | +1.31% | ¥375.00 | ¥394.00 | ¥375.00 | 26.80K |
| 2026-08-10 | ¥383.00 | +1.59% | ¥390.00 | ¥390.00 | ¥373.00 | 16.70K |
| 2026-08-07 | ¥377.00 | +1.07% | ¥368.00 | ¥377.00 | ¥368.00 | 2.80K |
| 2026-08-06 | ¥373.00 | -0.27% | ¥380.00 | ¥380.00 | ¥372.00 | 4.30K |
| 2026-08-05 | ¥374.00 | -1.32% | ¥373.00 | ¥375.00 | ¥363.00 | 21.20K |
| 2026-08-04 | ¥379.00 | +0.53% | ¥379.00 | ¥379.00 | ¥374.00 | 4.00K |
| 2026-08-03 | ¥377.00 | +3.01% | ¥374.00 | ¥377.00 | ¥366.00 | 5.10K |
| 2026-07-31 | ¥366.00 | +1.10% | ¥364.00 | ¥378.00 | ¥361.00 | 11.10K |
| 2026-07-30 | ¥362.00 | +2.26% | ¥350.00 | ¥368.00 | ¥350.00 | 8.20K |
| 2026-07-29 | ¥354.00 | +2.02% | ¥346.00 | ¥356.00 | ¥343.00 | 9.00K |
| 2026-07-28 | ¥347.00 | -4.41% | ¥356.00 | ¥358.00 | ¥347.00 | 19.30K |
| 2026-07-27 | ¥363.00 | +0.83% | ¥357.00 | ¥370.00 | ¥357.00 | 8.30K |
| 2026-07-24 | ¥360.00 | -3.23% | ¥366.00 | ¥369.00 | ¥360.00 | 4.30K |
| 2026-07-23 | ¥372.00 | 0.00% | ¥368.00 | ¥376.00 | ¥368.00 | 4.20K |
| 2026-07-22 | ¥372.00 | +1.09% | ¥365.00 | ¥374.00 | ¥365.00 | 4.70K |
| 2026-07-21 | ¥368.00 | -1.34% | ¥371.00 | ¥372.00 | ¥364.00 | 13.80K |
| 2026-07-17 | ¥373.00 | -7.44% | ¥390.00 | ¥390.00 | ¥363.00 | 39.80K |
| 2026-07-16 | ¥403.00 | -0.49% | ¥403.00 | ¥409.00 | ¥397.00 | 8.80K |
| 2026-07-15 | ¥405.00 | -1.22% | ¥408.00 | ¥410.00 | ¥396.00 | 16.80K |
| 2026-07-14 | ¥410.00 | -1.91% | ¥423.00 | ¥423.00 | ¥393.00 | 37.80K |
| 2026-07-13 | ¥418.00 | -1.42% | ¥424.00 | ¥426.00 | ¥418.00 | 15.10K |
| 2026-07-10 | ¥424.00 | 0.00% | ¥424.00 | ¥435.00 | ¥419.00 | 21.70K |
| 2026-07-09 | ¥424.00 | -4.29% | ¥443.00 | ¥443.00 | ¥417.00 | 41.90K |
| 2026-07-08 | ¥443.00 | +1.84% | ¥438.00 | ¥451.00 | ¥437.00 | 46.30K |
| 2026-07-07 | ¥435.00 | +2.35% | ¥425.00 | ¥435.00 | ¥422.00 | 65.20K |
| 2026-07-06 | ¥425.00 | +7.59% | ¥395.00 | ¥425.00 | ¥391.00 | 75.20K |
| 2026-07-03 | ¥395.00 | +0.77% | ¥392.00 | ¥395.00 | ¥381.00 | 22.20K |
| 2026-07-02 | ¥392.00 | +3.98% | ¥377.00 | ¥392.00 | ¥369.00 | 21.90K |
| 2026-07-01 | ¥377.00 | +1.89% | ¥374.00 | ¥377.00 | ¥360.00 | 14.20K |
| 2026-06-30 | ¥370.00 | +3.06% | ¥351.00 | ¥370.00 | ¥350.00 | 20.70K |
| 2026-06-29 | ¥359.00 | +0.84% | ¥360.00 | ¥360.00 | ¥334.00 | 25.30K |
| 2026-06-26 | ¥356.00 | 0.00% | ¥357.00 | ¥357.00 | ¥349.00 | 27.60K |
| 2026-06-25 | ¥356.00 | +3.49% | ¥340.00 | ¥357.00 | ¥340.00 | 6.50K |
| 2026-06-24 | ¥344.00 | -1.99% | ¥350.00 | ¥350.00 | ¥337.00 | 2.90K |
| 2026-06-23 | ¥351.00 | -0.85% | ¥350.00 | ¥354.00 | ¥350.00 | 5.40K |
| 2026-06-22 | ¥354.00 | -0.56% | ¥357.00 | ¥360.00 | ¥352.00 | 18.50K |
| 2026-06-19 | ¥356.00 | -1.93% | ¥362.00 | ¥362.00 | ¥351.00 | 11.70K |
| 2026-06-18 | ¥363.00 | +2.83% | ¥351.00 | ¥363.00 | ¥350.00 | 9.20K |
| 2026-06-17 | ¥353.00 | +2.02% | ¥342.00 | ¥353.00 | ¥342.00 | 19.00K |
| 2026-06-16 | ¥346.00 | +1.47% | ¥335.00 | ¥348.00 | ¥335.00 | 9.30K |
| 2026-06-15 | ¥341.00 | +1.49% | ¥332.00 | ¥341.00 | ¥332.00 | 10.70K |
| 2026-06-12 | ¥336.00 | +1.20% | ¥332.00 | ¥340.00 | ¥332.00 | 9.80K |
| 2026-06-11 | ¥332.00 | -3.77% | ¥344.00 | ¥350.00 | ¥332.00 | 28.00K |
| 2026-06-10 | ¥345.00 | -0.86% | ¥345.00 | ¥353.00 | ¥345.00 | 7.60K |
| 2026-06-09 | ¥348.00 | -0.29% | ¥352.00 | ¥354.00 | ¥347.00 | 6.00K |
| 2026-06-08 | ¥349.00 | -1.69% | ¥349.00 | ¥352.00 | ¥349.00 | 5.60K |
| 2026-06-05 | ¥355.00 | +2.31% | ¥354.00 | ¥357.00 | ¥346.00 | 13.40K |
| 2026-06-04 | ¥347.00 | +0.29% | ¥346.00 | ¥352.00 | ¥346.00 | 3.80K |
| 2026-06-03 | ¥346.00 | -1.14% | ¥348.00 | ¥349.00 | ¥346.00 | 8.40K |
| 2026-06-02 | ¥350.00 | -1.13% | ¥353.00 | ¥355.00 | ¥350.00 | 12.70K |
| 2026-06-01 | ¥354.00 | -1.94% | ¥361.00 | ¥363.00 | ¥354.00 | 36.50K |
| 2026-05-29 | ¥361.00 | 0.00% | ¥361.00 | ¥367.00 | ¥360.00 | 12.20K |
| 2026-05-28 | ¥361.00 | +0.84% | ¥358.00 | ¥367.00 | ¥358.00 | 7.60K |
| 2026-05-27 | ¥358.00 | -1.38% | ¥363.00 | ¥368.00 | ¥358.00 | 41.90K |
| 2026-05-26 | ¥363.00 | +0.83% | ¥360.00 | ¥370.00 | ¥360.00 | 20.30K |
| 2026-05-25 | ¥360.00 | -6.74% | ¥379.00 | ¥382.00 | ¥358.00 | 55.20K |