SiriusVision Co., Ltd. 6276
TSE · Japan · Producer Manufacturing
¥345.00-2.00 (-0.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥347.00 | -1.42% | ¥352.00 | ¥352.00 | ¥347.00 | 16.80K |
| 2026-09-30 | ¥352.00 | -0.28% | ¥354.00 | ¥360.00 | ¥343.00 | 35.90K |
| 2026-09-29 | ¥353.00 | -1.40% | ¥359.00 | ¥359.00 | ¥352.00 | 14.90K |
| 2026-09-28 | ¥358.00 | -0.56% | ¥363.00 | ¥365.00 | ¥356.00 | 21.60K |
| 2026-09-25 | ¥360.00 | -3.23% | ¥374.00 | ¥375.00 | ¥360.00 | 28.20K |
| 2026-09-24 | ¥372.00 | +3.33% | ¥360.00 | ¥373.00 | ¥360.00 | 31.20K |
| 2026-09-18 | ¥360.00 | -0.28% | ¥361.00 | ¥362.00 | ¥359.00 | 12.20K |
| 2026-09-17 | ¥361.00 | +1.12% | ¥360.00 | ¥366.00 | ¥359.00 | 25.80K |
| 2026-09-16 | ¥357.00 | -1.92% | ¥364.00 | ¥366.00 | ¥351.00 | 27.30K |
| 2026-09-15 | ¥364.00 | -0.55% | ¥367.00 | ¥372.00 | ¥364.00 | 19.10K |
| 2026-09-14 | ¥366.00 | +3.98% | ¥354.00 | ¥366.00 | ¥349.00 | 35.80K |
| 2026-09-11 | ¥352.00 | -4.61% | ¥369.00 | ¥369.00 | ¥350.00 | 56.60K |
| 2026-09-10 | ¥369.00 | -0.27% | ¥366.00 | ¥377.00 | ¥365.00 | 21.30K |
| 2026-09-09 | ¥370.00 | +1.09% | ¥367.00 | ¥378.00 | ¥363.00 | 33.40K |
| 2026-09-08 | ¥366.00 | -2.66% | ¥377.00 | ¥380.00 | ¥361.00 | 96.80K |
| 2026-09-07 | ¥376.00 | -2.34% | ¥381.00 | ¥388.00 | ¥369.00 | 146.80K |
| 2026-09-04 | ¥385.00 | +4.62% | ¥369.00 | ¥385.00 | ¥368.00 | 82.50K |
| 2026-09-03 | ¥368.00 | +4.25% | ¥352.00 | ¥381.00 | ¥349.00 | 81.60K |
| 2026-09-02 | ¥353.00 | -0.28% | ¥351.00 | ¥355.00 | ¥341.00 | 62.90K |
| 2026-09-01 | ¥354.00 | -4.84% | ¥368.00 | ¥369.00 | ¥353.00 | 79.00K |
| 2026-08-31 | ¥372.00 | +3.91% | ¥361.00 | ¥394.00 | ¥361.00 | 220.80K |
| 2026-08-28 | ¥358.00 | +1.42% | ¥350.00 | ¥360.00 | ¥350.00 | 61.20K |
| 2026-08-27 | ¥353.00 | +3.82% | ¥346.00 | ¥367.00 | ¥345.00 | 112.80K |
| 2026-08-26 | ¥340.00 | -10.99% | ¥382.00 | ¥383.00 | ¥334.00 | 258.90K |
| 2026-08-25 | ¥382.00 | -3.05% | ¥382.00 | ¥386.00 | ¥369.00 | 138.50K |
| 2026-08-24 | ¥394.00 | +7.65% | ¥379.00 | ¥406.00 | ¥366.00 | 366.70K |
| 2026-08-21 | ¥366.00 | -9.63% | ¥405.00 | ¥425.00 | ¥364.00 | 409.90K |
| 2026-08-20 | ¥405.00 | +1.25% | ¥403.00 | ¥421.00 | ¥390.00 | 234.90K |
| 2026-08-19 | ¥400.00 | -5.88% | ¥424.00 | ¥452.00 | ¥389.00 | 735.50K |
| 2026-08-18 | ¥425.00 | +11.26% | ¥390.00 | ¥452.00 | ¥380.00 | 1.59M |
| 2026-08-17 | ¥382.00 | +6.70% | ¥334.00 | ¥422.00 | ¥333.00 | 1.26M |
| 2026-08-14 | ¥358.00 | +0.56% | ¥351.00 | ¥361.00 | ¥340.00 | 132.10K |
| 2026-08-13 | ¥356.00 | +10.56% | ¥323.00 | ¥356.00 | ¥323.00 | 129.60K |
| 2026-08-12 | ¥322.00 | -0.92% | ¥325.00 | ¥328.00 | ¥320.00 | 29.40K |
| 2026-08-10 | ¥325.00 | +1.25% | ¥323.00 | ¥333.00 | ¥318.00 | 30.90K |
| 2026-08-07 | ¥321.00 | +0.31% | ¥321.00 | ¥322.00 | ¥315.00 | 13.30K |
| 2026-08-06 | ¥320.00 | +3.90% | ¥308.00 | ¥325.00 | ¥308.00 | 42.00K |
| 2026-08-05 | ¥308.00 | +0.98% | ¥309.00 | ¥309.00 | ¥302.00 | 15.00K |
| 2026-08-04 | ¥305.00 | -0.97% | ¥305.00 | ¥307.00 | ¥303.00 | 7.80K |
| 2026-08-03 | ¥308.00 | +1.65% | ¥303.00 | ¥308.00 | ¥298.00 | 29.20K |
| 2026-07-31 | ¥303.00 | +2.02% | ¥300.00 | ¥304.00 | ¥299.00 | 10.20K |
| 2026-07-30 | ¥297.00 | 0.00% | ¥296.00 | ¥300.00 | ¥292.00 | 15.40K |
| 2026-07-29 | ¥297.00 | -1.98% | ¥303.00 | ¥304.00 | ¥297.00 | 28.70K |
| 2026-07-28 | ¥303.00 | -1.62% | ¥308.00 | ¥310.00 | ¥303.00 | 31.30K |
| 2026-07-27 | ¥308.00 | -0.65% | ¥307.00 | ¥312.00 | ¥306.00 | 21.90K |
| 2026-07-24 | ¥310.00 | +1.97% | ¥305.00 | ¥313.00 | ¥305.00 | 13.50K |
| 2026-07-23 | ¥304.00 | -1.30% | ¥309.00 | ¥309.00 | ¥304.00 | 15.00K |
| 2026-07-22 | ¥308.00 | -1.28% | ¥305.00 | ¥309.00 | ¥305.00 | 15.00K |
| 2026-07-21 | ¥312.00 | +0.97% | ¥310.00 | ¥312.00 | ¥309.00 | 7.20K |
| 2026-07-17 | ¥309.00 | -3.44% | ¥318.00 | ¥318.00 | ¥306.00 | 46.20K |
| 2026-07-16 | ¥320.00 | +0.63% | ¥317.00 | ¥321.00 | ¥316.00 | 15.90K |
| 2026-07-15 | ¥318.00 | +0.63% | ¥315.00 | ¥320.00 | ¥315.00 | 7.40K |
| 2026-07-14 | ¥316.00 | -1.56% | ¥320.00 | ¥324.00 | ¥314.00 | 18.30K |
| 2026-07-13 | ¥321.00 | +0.31% | ¥318.00 | ¥332.00 | ¥318.00 | 64.10K |
| 2026-07-10 | ¥320.00 | +2.89% | ¥318.00 | ¥325.00 | ¥312.00 | 50.30K |
| 2026-07-09 | ¥311.00 | -0.96% | ¥312.00 | ¥315.00 | ¥308.00 | 13.10K |
| 2026-07-08 | ¥314.00 | -0.95% | ¥320.00 | ¥322.00 | ¥312.00 | 43.00K |
| 2026-07-07 | ¥317.00 | +3.26% | ¥310.00 | ¥317.00 | ¥307.00 | 14.00K |
| 2026-07-06 | ¥307.00 | +0.33% | ¥306.00 | ¥313.00 | ¥306.00 | 11.60K |
| 2026-07-03 | ¥306.00 | -1.29% | ¥310.00 | ¥311.00 | ¥301.00 | 31.00K |
| 2026-07-02 | ¥310.00 | -2.82% | ¥318.00 | ¥324.00 | ¥310.00 | 69.50K |
| 2026-07-01 | ¥319.00 | -0.93% | ¥325.00 | ¥325.00 | ¥317.00 | 32.90K |
| 2026-06-30 | ¥322.00 | +2.88% | ¥321.00 | ¥327.00 | ¥314.00 | 65.00K |
| 2026-06-29 | ¥313.00 | +1.95% | ¥310.00 | ¥324.00 | ¥309.00 | 85.30K |
| 2026-06-26 | ¥307.00 | +0.33% | ¥305.00 | ¥320.00 | ¥298.00 | 84.90K |
| 2026-06-25 | ¥306.00 | -3.16% | ¥324.00 | ¥329.00 | ¥306.00 | 126.60K |
| 2026-06-24 | ¥316.00 | +5.33% | ¥308.00 | ¥332.00 | ¥301.00 | 221.10K |
| 2026-06-23 | ¥300.00 | -0.99% | ¥308.00 | ¥318.00 | ¥300.00 | 47.30K |
| 2026-06-22 | ¥303.00 | +4.84% | ¥287.00 | ¥307.00 | ¥283.00 | 28.70K |
| 2026-06-19 | ¥289.00 | -1.70% | ¥295.00 | ¥295.00 | ¥283.00 | 19.40K |
| 2026-06-18 | ¥294.00 | +1.03% | ¥295.00 | ¥295.00 | ¥285.00 | 29.50K |
| 2026-06-17 | ¥291.00 | +1.39% | ¥287.00 | ¥296.00 | ¥282.00 | 34.00K |
| 2026-06-16 | ¥287.00 | +3.99% | ¥274.00 | ¥288.00 | ¥274.00 | 30.90K |
| 2026-06-15 | ¥276.00 | 0.00% | ¥278.00 | ¥280.00 | ¥275.00 | 41.40K |
| 2026-06-12 | ¥276.00 | -1.08% | ¥281.00 | ¥294.00 | ¥272.00 | 75.60K |
| 2026-06-11 | ¥279.00 | +3.72% | ¥269.00 | ¥302.00 | ¥266.00 | 264.80K |
| 2026-06-10 | ¥269.00 | -1.47% | ¥270.00 | ¥276.00 | ¥264.00 | 80.30K |
| 2026-06-09 | ¥273.00 | -4.21% | ¥285.00 | ¥285.00 | ¥271.00 | 45.60K |
| 2026-06-08 | ¥285.00 | -5.00% | ¥285.00 | ¥292.00 | ¥277.00 | 111.50K |
| 2026-06-05 | ¥300.00 | +6.76% | ¥282.00 | ¥302.00 | ¥282.00 | 45.50K |
| 2026-06-04 | ¥281.00 | -3.44% | ¥291.00 | ¥296.00 | ¥280.00 | 134.10K |
| 2026-06-03 | ¥291.00 | -1.02% | ¥293.00 | ¥301.00 | ¥291.00 | 61.20K |
| 2026-06-02 | ¥294.00 | -1.34% | ¥293.00 | ¥297.00 | ¥292.00 | 32.70K |
| 2026-06-01 | ¥298.00 | -1.97% | ¥301.00 | ¥303.00 | ¥289.00 | 126.60K |
| 2026-05-29 | ¥304.00 | 0.00% | ¥308.00 | ¥309.00 | ¥303.00 | 39.40K |
| 2026-05-28 | ¥304.00 | -1.30% | ¥310.00 | ¥314.00 | ¥301.00 | 78.00K |
| 2026-05-27 | ¥308.00 | -5.52% | ¥326.00 | ¥328.00 | ¥308.00 | 122.20K |
| 2026-05-26 | ¥326.00 | -1.21% | ¥331.00 | ¥337.00 | ¥323.00 | 154.60K |
| 2026-05-25 | ¥330.00 | +4.43% | ¥320.00 | ¥332.00 | ¥314.00 | 163.20K |
| 2026-05-22 | ¥316.00 | +2.27% | ¥317.00 | ¥317.00 | ¥308.00 | 111.70K |