SIGMAXYZ Holdings Inc 6088
TSE · Japan · Commercial Services
¥575.00-6.00 (-1.03%)
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 | ¥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 |