Sigma Koki Co., Ltd. 7713
TSE · Japan · Electronic Technology
¥2,580.00+80.00 (+3.20%)
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 | ¥2,580.00 | +3.20% | ¥2,524.00 | ¥2,748.00 | ¥2,495.00 | 90.60K |
| 2026-10-01 | ¥2,500.00 | +0.81% | ¥2,480.00 | ¥2,529.00 | ¥2,444.00 | 16.30K |
| 2026-09-30 | ¥2,480.00 | +0.40% | ¥2,440.00 | ¥2,504.00 | ¥2,440.00 | 6.10K |
| 2026-09-29 | ¥2,470.00 | -0.56% | ¥2,454.00 | ¥2,482.00 | ¥2,424.00 | 8.40K |
| 2026-09-28 | ¥2,484.00 | -1.66% | ¥2,549.00 | ¥2,561.00 | ¥2,474.00 | 10.60K |
| 2026-09-25 | ¥2,526.00 | +0.16% | ¥2,525.00 | ¥2,570.00 | ¥2,513.00 | 21.40K |
| 2026-09-24 | ¥2,522.00 | +1.86% | ¥2,476.00 | ¥2,540.00 | ¥2,469.00 | 22.40K |
| 2026-09-18 | ¥2,476.00 | +1.19% | ¥2,496.00 | ¥2,509.00 | ¥2,439.00 | 23.90K |
| 2026-09-17 | ¥2,447.00 | +2.51% | ¥2,428.00 | ¥2,495.00 | ¥2,409.00 | 18.10K |
| 2026-09-16 | ¥2,387.00 | +0.76% | ¥2,371.00 | ¥2,417.00 | ¥2,371.00 | 12.00K |
| 2026-09-15 | ¥2,369.00 | +2.29% | ¥2,300.00 | ¥2,397.00 | ¥2,300.00 | 10.90K |
| 2026-09-14 | ¥2,316.00 | +0.56% | ¥2,299.00 | ¥2,340.00 | ¥2,249.00 | 21.00K |
| 2026-09-11 | ¥2,303.00 | -3.84% | ¥2,337.00 | ¥2,368.00 | ¥2,298.00 | 16.30K |
| 2026-09-10 | ¥2,395.00 | +0.08% | ¥2,393.00 | ¥2,420.00 | ¥2,351.00 | 18.80K |
| 2026-09-09 | ¥2,393.00 | +0.97% | ¥2,371.00 | ¥2,427.00 | ¥2,371.00 | 12.80K |
| 2026-09-08 | ¥2,370.00 | -1.25% | ¥2,390.00 | ¥2,456.00 | ¥2,370.00 | 15.60K |
| 2026-09-07 | ¥2,400.00 | +0.93% | ¥2,408.00 | ¥2,449.00 | ¥2,383.00 | 13.80K |
| 2026-09-04 | ¥2,378.00 | +1.58% | ¥2,336.00 | ¥2,415.00 | ¥2,336.00 | 20.80K |
| 2026-09-03 | ¥2,341.00 | -0.17% | ¥2,345.00 | ¥2,400.00 | ¥2,324.00 | 21.30K |
| 2026-09-02 | ¥2,345.00 | -3.74% | ¥2,420.00 | ¥2,420.00 | ¥2,311.00 | 40.30K |
| 2026-09-01 | ¥2,436.00 | -1.62% | ¥2,468.00 | ¥2,532.00 | ¥2,411.00 | 46.70K |
| 2026-08-31 | ¥2,476.00 | +4.96% | ¥2,318.00 | ¥2,550.00 | ¥2,300.00 | 67.30K |
| 2026-08-28 | ¥2,359.00 | +2.74% | ¥2,332.00 | ¥2,396.00 | ¥2,297.00 | 36.40K |
| 2026-08-27 | ¥2,296.00 | +4.03% | ¥2,207.00 | ¥2,335.00 | ¥2,207.00 | 22.30K |
| 2026-08-26 | ¥2,207.00 | +0.50% | ¥2,185.00 | ¥2,232.00 | ¥2,185.00 | 9.20K |
| 2026-08-25 | ¥2,196.00 | +1.95% | ¥2,137.00 | ¥2,231.00 | ¥2,128.00 | 33.20K |
| 2026-08-24 | ¥2,154.00 | -0.05% | ¥2,152.00 | ¥2,176.00 | ¥2,122.00 | 11.80K |
| 2026-08-21 | ¥2,155.00 | +0.05% | ¥2,123.00 | ¥2,170.00 | ¥2,118.00 | 9.10K |
| 2026-08-20 | ¥2,154.00 | +1.08% | ¥2,136.00 | ¥2,190.00 | ¥2,124.00 | 22.70K |
| 2026-08-19 | ¥2,131.00 | -6.94% | ¥2,240.00 | ¥2,256.00 | ¥2,120.00 | 30.60K |
| 2026-08-18 | ¥2,290.00 | -1.63% | ¥2,328.00 | ¥2,385.00 | ¥2,287.00 | 28.10K |
| 2026-08-17 | ¥2,328.00 | -1.44% | ¥2,372.00 | ¥2,385.00 | ¥2,310.00 | 16.50K |
| 2026-08-14 | ¥2,362.00 | +1.24% | ¥2,291.00 | ¥2,390.00 | ¥2,233.00 | 39.40K |
| 2026-08-13 | ¥2,333.00 | +4.81% | ¥2,265.00 | ¥2,340.00 | ¥2,239.00 | 38.10K |
| 2026-08-12 | ¥2,226.00 | -0.22% | ¥2,206.00 | ¥2,266.00 | ¥2,205.00 | 25.90K |
| 2026-08-10 | ¥2,231.00 | +3.29% | ¥2,210.00 | ¥2,250.00 | ¥2,178.00 | 35.20K |
| 2026-08-07 | ¥2,160.00 | -0.51% | ¥2,221.00 | ¥2,270.00 | ¥2,101.00 | 36.20K |
| 2026-08-06 | ¥2,171.00 | -3.34% | ¥2,240.00 | ¥2,251.00 | ¥2,171.00 | 40.10K |
| 2026-08-05 | ¥2,246.00 | +11.96% | ¥2,039.00 | ¥2,284.00 | ¥2,012.00 | 142.10K |
| 2026-08-04 | ¥2,006.00 | +3.14% | ¥1,934.00 | ¥2,010.00 | ¥1,934.00 | 45.60K |
| 2026-08-03 | ¥1,945.00 | +3.57% | ¥1,899.00 | ¥1,955.00 | ¥1,846.00 | 49.70K |
| 2026-07-31 | ¥1,878.00 | +4.57% | ¥1,900.00 | ¥1,909.00 | ¥1,831.00 | 45.20K |
| 2026-07-30 | ¥1,796.00 | -0.33% | ¥1,798.00 | ¥1,827.00 | ¥1,760.00 | 25.40K |
| 2026-07-29 | ¥1,802.00 | -2.59% | ¥1,850.00 | ¥1,868.00 | ¥1,773.00 | 66.90K |
| 2026-07-28 | ¥1,850.00 | -4.69% | ¥1,940.00 | ¥1,940.00 | ¥1,835.00 | 68.70K |
| 2026-07-27 | ¥1,941.00 | +0.62% | ¥1,937.00 | ¥1,952.00 | ¥1,874.00 | 36.80K |
| 2026-07-24 | ¥1,929.00 | -3.45% | ¥1,998.00 | ¥1,998.00 | ¥1,924.00 | 27.50K |
| 2026-07-23 | ¥1,998.00 | -1.38% | ¥2,026.00 | ¥2,043.00 | ¥1,988.00 | 24.20K |
| 2026-07-22 | ¥2,026.00 | +4.97% | ¥1,965.00 | ¥2,050.00 | ¥1,964.00 | 76.90K |
| 2026-07-21 | ¥1,930.00 | +0.05% | ¥1,929.00 | ¥1,957.00 | ¥1,899.00 | 34.50K |
| 2026-07-17 | ¥1,929.00 | -3.89% | ¥1,972.00 | ¥1,975.00 | ¥1,860.00 | 81.50K |
| 2026-07-16 | ¥2,007.00 | -4.66% | ¥2,060.00 | ¥2,060.00 | ¥1,980.00 | 74.10K |
| 2026-07-15 | ¥2,105.00 | +4.94% | ¥2,007.00 | ¥2,105.00 | ¥2,000.00 | 83.80K |
| 2026-07-14 | ¥2,006.00 | +0.75% | ¥1,991.00 | ¥2,086.00 | ¥1,933.00 | 113.10K |
| 2026-07-13 | ¥1,991.00 | -1.34% | ¥2,030.00 | ¥2,064.00 | ¥1,975.00 | 37.30K |
| 2026-07-10 | ¥2,018.00 | +1.41% | ¥2,029.00 | ¥2,043.00 | ¥2,013.00 | 22.30K |
| 2026-07-09 | ¥1,990.00 | +1.02% | ¥2,000.00 | ¥2,024.00 | ¥1,982.00 | 26.40K |
| 2026-07-08 | ¥1,970.00 | -1.45% | ¥1,964.00 | ¥1,997.00 | ¥1,951.00 | 33.60K |
| 2026-07-07 | ¥1,999.00 | -2.91% | ¥2,080.00 | ¥2,080.00 | ¥1,974.00 | 53.40K |
| 2026-07-06 | ¥2,059.00 | -2.46% | ¥2,117.00 | ¥2,139.00 | ¥2,018.00 | 50.00K |
| 2026-07-03 | ¥2,111.00 | -0.66% | ¥2,080.00 | ¥2,118.00 | ¥2,038.00 | 40.90K |
| 2026-07-02 | ¥2,125.00 | -2.52% | ¥2,190.00 | ¥2,190.00 | ¥2,083.00 | 40.10K |
| 2026-07-01 | ¥2,180.00 | +0.60% | ¥2,167.00 | ¥2,194.00 | ¥2,152.00 | 32.80K |
| 2026-06-30 | ¥2,167.00 | +1.31% | ¥2,151.00 | ¥2,179.00 | ¥2,092.00 | 48.00K |
| 2026-06-29 | ¥2,139.00 | -4.72% | ¥2,244.00 | ¥2,244.00 | ¥2,109.00 | 60.10K |
| 2026-06-26 | ¥2,245.00 | -7.46% | ¥2,376.00 | ¥2,380.00 | ¥2,202.00 | 58.30K |
| 2026-06-25 | ¥2,426.00 | +4.75% | ¥2,366.00 | ¥2,433.00 | ¥2,343.00 | 62.60K |
| 2026-06-24 | ¥2,316.00 | -2.57% | ¥2,327.00 | ¥2,425.00 | ¥2,281.00 | 72.40K |
| 2026-06-23 | ¥2,377.00 | -3.26% | ¥2,457.00 | ¥2,527.00 | ¥2,376.00 | 73.00K |
| 2026-06-22 | ¥2,457.00 | -1.99% | ¥2,499.00 | ¥2,594.00 | ¥2,433.00 | 123.00K |
| 2026-06-19 | ¥2,507.00 | +7.78% | ¥2,372.00 | ¥2,523.00 | ¥2,326.00 | 152.80K |
| 2026-06-18 | ¥2,326.00 | +1.93% | ¥2,282.00 | ¥2,360.00 | ¥2,273.00 | 50.30K |
| 2026-06-17 | ¥2,282.00 | +6.89% | ¥2,120.00 | ¥2,330.00 | ¥2,075.00 | 83.50K |
| 2026-06-16 | ¥2,135.00 | +0.71% | ¥2,100.00 | ¥2,163.00 | ¥2,059.00 | 44.60K |
| 2026-06-15 | ¥2,120.00 | +4.18% | ¥2,070.00 | ¥2,120.00 | ¥2,066.00 | 40.60K |
| 2026-06-12 | ¥2,035.00 | +0.49% | ¥2,120.00 | ¥2,120.00 | ¥1,988.00 | 56.60K |
| 2026-06-11 | ¥2,025.00 | -1.07% | ¥1,967.00 | ¥2,025.00 | ¥1,921.00 | 95.00K |
| 2026-06-10 | ¥2,047.00 | -8.33% | ¥2,203.00 | ¥2,214.00 | ¥2,011.00 | 137.90K |
| 2026-06-09 | ¥2,233.00 | -4.16% | ¥2,334.00 | ¥2,361.00 | ¥2,203.00 | 99.50K |
| 2026-06-08 | ¥2,330.00 | -8.88% | ¥2,307.00 | ¥2,400.00 | ¥2,291.00 | 147.10K |
| 2026-06-05 | ¥2,557.00 | +6.59% | ¥2,420.00 | ¥2,557.00 | ¥2,321.00 | 154.60K |
| 2026-06-04 | ¥2,399.00 | +3.14% | ¥2,349.00 | ¥2,424.00 | ¥2,317.00 | 128.60K |
| 2026-06-03 | ¥2,326.00 | +5.44% | ¥2,231.00 | ¥2,342.00 | ¥2,231.00 | 75.70K |
| 2026-06-02 | ¥2,206.00 | -5.08% | ¥2,305.00 | ¥2,305.00 | ¥2,139.00 | 81.30K |
| 2026-06-01 | ¥2,324.00 | -2.76% | ¥2,390.00 | ¥2,405.00 | ¥2,289.00 | 86.60K |
| 2026-05-29 | ¥2,390.00 | +0.80% | ¥2,406.00 | ¥2,477.00 | ¥2,371.00 | 116.90K |
| 2026-05-28 | ¥2,371.00 | +7.58% | ¥2,170.00 | ¥2,459.00 | ¥2,139.00 | 151.70K |
| 2026-05-27 | ¥2,204.00 | 0.00% | ¥2,290.00 | ¥2,333.00 | ¥2,187.00 | 115.60K |
| 2026-05-26 | ¥2,204.00 | -2.17% | ¥2,271.00 | ¥2,271.00 | ¥2,150.00 | 58.00K |
| 2026-05-25 | ¥2,253.00 | +3.16% | ¥2,302.00 | ¥2,350.00 | ¥2,241.00 | 97.00K |