UK markets closed

SIGMAXYZ Holdings Inc. (6088.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,490.00+30.00 (+2.05%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,465.001,514.001,462.001,490.001,490.00210,700
13 Jun 20241,474.001,480.001,449.001,460.001,460.0076,800
12 Jun 20241,455.001,463.001,438.001,444.001,444.00123,800
11 Jun 20241,455.001,474.001,446.001,465.001,465.0085,000
10 Jun 20241,444.001,468.001,433.001,457.001,457.00144,900
07 Jun 20241,423.001,464.001,419.001,459.001,459.00285,500
06 Jun 20241,460.001,465.001,421.001,424.001,424.00202,400
05 Jun 20241,466.001,473.001,423.001,432.001,432.00153,500
04 Jun 20241,442.001,491.001,441.001,482.001,482.00198,500
03 Jun 20241,450.001,473.001,446.001,463.001,463.00167,000
31 May 20241,373.001,444.001,365.001,438.001,438.00361,500
30 May 20241,402.001,457.001,378.001,388.001,388.00633,500
29 May 20241,370.001,374.001,336.001,342.001,342.0089,500
28 May 20241,392.001,401.001,367.001,373.001,373.00142,600
27 May 20241,388.001,405.001,382.001,400.001,400.00108,300
24 May 20241,384.001,388.001,368.001,374.001,374.00128,300
23 May 20241,401.001,413.001,394.001,409.001,409.0064,800
22 May 20241,420.001,432.001,402.001,402.001,402.00121,500
21 May 20241,464.001,492.001,423.001,423.001,423.00170,900
20 May 20241,430.001,465.001,426.001,452.001,452.0081,000
17 May 20241,425.001,454.001,412.001,439.001,439.00118,300
16 May 20241,481.001,481.001,427.001,439.001,439.00164,600
15 May 20241,477.001,506.001,469.001,479.001,479.00225,100
14 May 20241,435.001,469.001,432.001,463.001,463.00277,200
13 May 20241,446.001,449.001,418.001,422.001,422.00344,500
10 May 20241,505.001,509.001,451.001,451.001,451.00394,200
09 May 20241,500.001,579.001,480.001,545.001,545.00558,200
08 May 20241,589.001,626.001,585.001,604.001,604.00234,400
07 May 20241,558.001,613.001,552.001,596.001,596.00184,100
02 May 20241,542.001,558.001,529.001,538.001,538.00139,800
01 May 20241,559.001,565.001,538.001,547.001,547.00105,400
30 Apr 20241,586.001,586.001,550.001,579.001,579.00150,200
26 Apr 20241,573.001,588.001,544.001,580.001,580.00207,100
25 Apr 20241,579.001,608.001,579.001,583.001,583.00147,500
24 Apr 20241,566.001,626.001,561.001,580.001,580.00162,700
23 Apr 20241,588.001,597.001,566.001,569.001,569.0097,800
22 Apr 20241,551.001,569.001,545.001,564.001,564.00110,100
19 Apr 20241,546.001,547.001,508.001,532.001,532.00152,900
18 Apr 20241,555.001,580.001,550.001,566.001,566.00101,300
17 Apr 20241,621.001,621.001,541.001,565.001,565.00239,500
16 Apr 20241,667.001,671.001,639.001,643.001,643.0098,600
15 Apr 20241,641.001,684.001,630.001,673.001,673.00145,400
12 Apr 20241,680.001,697.001,652.001,672.001,672.0086,900
11 Apr 20241,692.001,699.001,671.001,678.001,678.00103,400
10 Apr 20241,709.001,738.001,709.001,730.001,730.00190,600
09 Apr 20241,656.001,698.001,645.001,689.001,689.00106,100
08 Apr 20241,686.001,690.001,630.001,652.001,652.00116,500
05 Apr 20241,643.001,681.001,623.001,667.001,667.00128,800
04 Apr 20241,695.001,705.001,668.001,672.001,672.00134,000
03 Apr 20241,663.001,692.001,645.001,662.001,662.00175,700
02 Apr 20241,721.001,721.001,680.001,688.001,688.00119,600
01 Apr 20241,749.001,766.001,711.001,721.001,721.0079,300
29 Mar 20241,683.001,742.001,666.001,740.001,740.00128,900
28 Mar 20241,722.001,740.001,667.001,683.001,683.00192,500
28 Mar 202427 Dividend
27 Mar 20241,725.001,786.001,703.001,744.001,717.00206,500
26 Mar 20241,716.001,734.001,695.001,716.001,689.43216,700
25 Mar 20241,749.001,755.001,716.001,731.001,704.20164,700
22 Mar 20241,786.001,788.001,748.001,767.001,739.64107,800
21 Mar 20241,780.001,810.001,756.001,776.001,748.50128,600
19 Mar 20241,742.001,773.001,735.001,757.001,729.80133,600
18 Mar 20241,742.001,757.001,712.001,741.001,714.05166,500
15 Mar 20241,701.001,759.001,681.001,734.001,707.15565,200
14 Mar 20241,721.001,727.001,675.001,714.001,687.46215,100
13 Mar 20241,791.001,791.001,716.001,724.001,697.31218,800
12 Mar 20241,754.001,784.001,732.001,784.001,756.38161,900
11 Mar 20241,768.001,779.001,731.001,779.001,751.46325,700
08 Mar 20241,781.001,844.001,780.001,808.001,780.01249,000
07 Mar 20241,820.001,852.001,788.001,790.001,762.29266,300
06 Mar 20241,730.001,810.001,723.001,810.001,781.98274,800
05 Mar 20241,727.001,759.001,713.001,757.001,729.80230,000
04 Mar 20241,745.001,791.001,718.001,720.001,693.37241,500
01 Mar 20241,730.001,764.001,727.001,740.001,713.06177,300
29 Feb 20241,731.001,734.001,702.001,708.001,681.56239,700
28 Feb 20241,730.001,776.001,715.001,754.001,726.85285,100
27 Feb 20241,729.001,736.001,709.001,732.001,705.19176,600
26 Feb 20241,685.001,736.001,671.001,729.001,702.23206,500
22 Feb 20241,692.001,700.001,636.001,672.001,646.11389,800
21 Feb 20241,690.001,734.001,680.001,732.001,705.19453,000
20 Feb 20241,677.001,691.001,640.001,657.001,631.35221,400
19 Feb 20241,621.001,669.001,608.001,668.001,642.18267,400
16 Feb 20241,647.001,648.001,593.001,620.001,594.92261,800
15 Feb 20241,636.001,636.001,586.001,612.001,587.04245,100
14 Feb 20241,600.001,647.001,591.001,635.001,609.69368,000
13 Feb 20241,626.001,638.001,593.001,606.001,581.14264,000
09 Feb 20241,638.001,643.001,590.001,626.001,600.83638,200
08 Feb 20241,741.001,753.001,648.001,666.001,640.211,108,500
07 Feb 20241,624.001,684.001,573.001,684.001,657.931,843,700
06 Feb 20241,433.001,436.001,382.001,384.001,362.57341,200
05 Feb 20241,412.001,432.001,401.001,411.001,389.16222,300
02 Feb 20241,400.001,418.001,391.001,409.001,387.19138,200
01 Feb 20241,385.001,395.001,375.001,391.001,369.4694,900
31 Jan 20241,404.001,419.001,386.001,395.001,373.40149,700
30 Jan 20241,400.001,429.001,394.001,404.001,382.26171,700
29 Jan 20241,378.001,417.001,375.001,399.001,377.34157,800
26 Jan 20241,357.001,390.001,348.001,368.001,346.82149,400
25 Jan 20241,375.001,379.001,353.001,361.001,339.93137,800
24 Jan 20241,365.001,395.001,365.001,380.001,358.64165,000
23 Jan 20241,377.001,395.001,362.001,365.001,343.87183,000
22 Jan 20241,325.001,377.001,315.001,377.001,355.68221,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...