Tokyo - Delayed Quote
JPY
SIGMAXYZ Holdings Inc. (6088.T)
617.00
-2.00
(-0.32%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
625.00
626.00
615.00
617.00
617.00
413,800
Oct 30, 2026
618.00
632.00
618.00
619.00
619.00
431,400
Oct 29, 2026
615.00
619.00
607.00
615.00
615.00
806,300
Oct 28, 2026
625.00
631.00
618.00
618.00
618.00
509,400
Oct 27, 2026
638.00
640.00
628.00
631.00
631.00
733,800
Oct 26, 2026
636.00
645.00
632.00
638.00
638.00
689,300
Oct 23, 2026
647.00
652.00
628.00
631.00
631.00
652,600
Oct 22, 2026
623.00
641.00
622.00
632.00
632.00
520,600
Oct 21, 2026
621.00
624.00
618.00
621.00
621.00
288,700
Oct 20, 2026
625.00
626.00
617.00
623.00
623.00
357,400
Oct 19, 2026
630.00
634.00
616.00
627.00
627.00
693,600
Oct 16, 2026
613.00
627.00
612.00
622.00
622.00
502,200
Oct 15, 2026
610.00
611.00
601.00
606.00
606.00
459,900
Oct 14, 2026
608.00
611.00
602.00
610.00
610.00
634,100
Oct 13, 2026
620.00
620.00
603.00
612.00
612.00
542,900
Oct 9, 2026
592.00
610.00
592.00
602.00
602.00
513,600
Oct 8, 2026
590.00
594.00
581.00
592.00
592.00
371,500
Oct 7, 2026
593.00
594.00
584.00
586.00
586.00
311,900
Oct 6, 2026
584.00
594.00
584.00
591.00
591.00
351,400
Oct 5, 2026
580.00
582.00
571.00
580.00
580.00
340,400
Oct 2, 2026
580.00
582.00
575.00
575.00
575.00
353,500
Oct 1, 2026
579.00
581.00
573.00
581.00
581.00
369,800
Sep 30, 2026
584.00
585.00
577.00
580.00
580.00
505,300
Sep 29, 2026
588.00
589.00
575.00
578.00
578.00
396,000
Sep 28, 2026
594.00
594.00
577.00
585.00
585.00
640,400
Sep 25, 2026
585.00
592.00
584.00
589.00
589.00
502,300
Sep 24, 2026
582.00
592.00
582.00
589.00
589.00
556,400
Sep 18, 2026
573.00
589.00
567.00
584.00
584.00
547,400
Sep 17, 2026
573.00
581.00
573.00
576.00
576.00
235,600
Sep 16, 2026
567.00
581.00
567.00
573.00
573.00
301,500
Sep 15, 2026
573.00
575.00
570.00
572.00
572.00
224,600
Sep 14, 2026
559.00
571.00
558.00
567.00
567.00
305,100
Sep 11, 2026
546.00
557.00
546.00
554.00
554.00
451,300
Sep 10, 2026
547.00
554.00
536.00
553.00
553.00
419,600
Sep 9, 2026
552.00
558.00
546.00
547.00
547.00
783,900
Sep 8, 2026
547.00
561.00
546.00
555.00
555.00
737,200
Sep 7, 2026
553.00
553.00
543.00
547.00
547.00
221,400
Sep 4, 2026
550.00
558.00
546.00
546.00
546.00
361,100
Sep 3, 2026
546.00
554.00
546.00
552.00
552.00
279,800
Sep 2, 2026
556.00
560.00
546.00
546.00
546.00
345,400
Sep 1, 2026
564.00
571.00
557.00
557.00
557.00
397,400
Aug 31, 2026
573.00
576.00
567.00
568.00
568.00
371,100
Aug 28, 2026
567.00
584.00
560.00
572.00
572.00
697,900
Aug 27, 2026
557.00
562.00
550.00
557.00
557.00
332,200
Aug 26, 2026
565.00
570.00
552.00
555.00
555.00
413,400
Aug 25, 2026
564.00
565.00
557.00
561.00
561.00
278,100
Aug 24, 2026
557.00
569.00
557.00
563.00
563.00
364,900
Aug 21, 2026
560.00
564.00
554.00
560.00
560.00
355,900
Aug 20, 2026
553.00
563.00
553.00
562.00
562.00
368,700
Aug 19, 2026
554.00
555.00
541.00
547.00
547.00
321,400
Aug 18, 2026
543.00
553.00
539.00
548.00
548.00
408,000
Aug 17, 2026
550.00
553.00
538.00
540.00
540.00
436,700
Aug 14, 2026
547.00
557.00
544.00
556.00
556.00
555,200
Aug 13, 2026
546.00
550.00
538.00
543.00
543.00
451,600
Aug 12, 2026
529.00
552.00
529.00
551.00
551.00
857,700
Aug 10, 2026
516.00
529.00
513.00
528.00
528.00
685,700
Aug 7, 2026
519.00
523.00
511.00
514.00
514.00
710,800
Aug 6, 2026
510.00
525.00
505.00
523.00
523.00
1,139,700
Aug 5, 2026
510.00
521.00
501.00
510.00
510.00
2,124,600
Aug 4, 2026
583.00
584.00
577.00
580.00
580.00
355,100
Aug 3, 2026
598.00
598.00
578.00
580.00
580.00
583,100
Jul 31, 2026
593.00
609.00
590.00
597.00
597.00
524,300
Jul 30, 2026
624.00
625.00
609.00
613.00
613.00
399,900
Jul 29, 2026
600.00
631.00
596.00
624.00
624.00
795,200
Jul 28, 2026
590.00
596.00
584.00
592.00
592.00
428,100
Jul 27, 2026
575.00
590.00
575.00
590.00
590.00
440,100
Jul 24, 2026
557.00
566.00
555.00
566.00
566.00
374,700
Jul 23, 2026
565.00
568.00
557.00
562.00
562.00
248,100
Jul 22, 2026
565.00
574.00
557.00
569.00
569.00
367,800
Jul 21, 2026
567.00
579.00
565.00
570.00
570.00
341,000
Jul 17, 2026
580.00
584.00
572.00
574.00
574.00
371,300
Jul 16, 2026
579.00
584.00
572.00
574.00
574.00
329,800
Jul 15, 2026
580.00
581.00
575.00
576.00
576.00
240,500
Jul 14, 2026
582.00
590.00
581.00
584.00
584.00
300,400
Jul 13, 2026
575.00
579.00
570.00
575.00
575.00
276,100
Jul 10, 2026
570.00
574.00
567.00
569.00
569.00
291,400
Jul 9, 2026
571.00
579.00
566.00
570.00
570.00
441,500
Jul 8, 2026
582.00
584.00
574.00
580.00
580.00
303,800
Jul 7, 2026
575.00
587.00
572.00
581.00
581.00
350,300
Jul 6, 2026
570.00
578.00
567.00
574.00
574.00
279,600
Jul 3, 2026
569.00
577.00
565.00
572.00
572.00
510,700
Jul 2, 2026
552.00
564.00
548.00
557.00
557.00
629,800
Jul 1, 2026
540.00
542.00
532.00
537.00
537.00
311,100
Jun 30, 2026
554.00
557.00
537.00
538.00
538.00
538,400
Jun 29, 2026
540.00
548.00
535.00
548.00
548.00
533,700
Jun 26, 2026
519.00
533.00
517.00
530.00
530.00
579,800
Jun 25, 2026
525.00
525.00
509.00
518.00
518.00
793,400
Jun 24, 2026
511.00
528.00
511.00
523.00
523.00
1,023,200
Jun 23, 2026
517.00
526.00
511.00
518.00
518.00
803,000
Jun 22, 2026
516.00
525.00
515.00
523.00
523.00
566,000
Jun 19, 2026
522.00
528.00
516.00
516.00
516.00
585,800
Jun 18, 2026
528.00
533.00
523.00
530.00
530.00
328,000
Jun 17, 2026
527.00
537.00
520.00
527.00
527.00
616,800
Jun 16, 2026
526.00
530.00
518.00
524.00
524.00
333,300
Jun 15, 2026
541.00
543.00
530.00
530.00
530.00
331,100
Jun 12, 2026
540.00
540.00
530.00
534.00
534.00
394,900
Jun 11, 2026
551.00
554.00
539.00
540.00
540.00
442,100
Jun 10, 2026
550.00
561.00
547.00
556.00
556.00
603,800
Jun 9, 2026
549.00
552.00
538.00
540.00
540.00
548,400
Jun 8, 2026
543.00
552.00
535.00
547.00
547.00
681,500
Jun 5, 2026
535.00
545.00
531.00
537.00
537.00
899,600
Jun 4, 2026
520.00
535.00
516.00
530.00
530.00
663,700
Jun 3, 2026
519.00
532.00
513.00
526.00
526.00
1,298,400
Jun 2, 2026
540.00
540.00
527.00
529.00
529.00
630,700
Jun 1, 2026
560.00
565.00
547.00
547.00
547.00
635,600
May 29, 2026
561.00
562.00
552.00
555.00
555.00
672,300
May 28, 2026
567.00
567.00
549.00
553.00
553.00
478,000
May 27, 2026
558.00
570.00
555.00
569.00
569.00
402,400
May 26, 2026
559.00
560.00
552.00
557.00
557.00
548,700
May 25, 2026
575.00
575.00
558.00
560.00
560.00
490,400
May 22, 2026
580.00
586.00
574.00
584.00
584.00
608,600
May 21, 2026
580.00
592.00
575.00
578.00
578.00
710,800
May 20, 2026
622.00
622.00
594.00
597.00
597.00
524,100
May 19, 2026
613.00
627.00
612.00
621.00
621.00
780,700
May 18, 2026
590.00
605.00
587.00
603.00
603.00
855,400
May 15, 2026
575.00
589.00
571.00
589.00
589.00
724,900
May 14, 2026
578.00
585.00
565.00
573.00
573.00
637,200
May 13, 2026
573.00
577.00
552.00
575.00
575.00
1,028,400
May 12, 2026
584.00
585.00
572.00
575.00
575.00
733,700
May 11, 2026
599.00
599.00
568.00
573.00
573.00
2,076,000
May 8, 2026
634.00
644.00
627.00
636.00
636.00
424,900
May 7, 2026
630.00
633.00
621.00
622.00
622.00
700,200
May 1, 2026
631.00
633.00
621.00
623.00
623.00
276,600
Apr 30, 2026
631.00
641.00
630.00
639.00
639.00
309,300
Apr 28, 2026
642.00
647.00
638.00
641.00
641.00
346,400
Apr 27, 2026
643.00
658.00
642.00
651.00
651.00
766,100
Apr 24, 2026
642.00
650.00
638.00
643.00
643.00
338,700
Apr 23, 2026
658.00
668.00
651.00
652.00
652.00
438,400
Apr 22, 2026
668.00
675.00
666.00
666.00
666.00
201,800
Apr 21, 2026
680.00
687.00
665.00
665.00
665.00
419,500
Apr 20, 2026
683.00
688.00
668.00
671.00
671.00
816,600
Apr 17, 2026
655.00
691.00
655.00
685.00
685.00
884,600
Apr 16, 2026
666.00
670.00
657.00
657.00
657.00
531,500
Apr 15, 2026
637.00
659.00
636.00
656.00
656.00
576,100
Apr 14, 2026
630.00
637.00
627.00
637.00
637.00
362,200
Apr 13, 2026
605.00
623.00
603.00
620.00
620.00
567,700
Apr 10, 2026
632.00
635.00
613.00
615.00
615.00
1,248,900
Apr 9, 2026
660.00
662.00
650.00
650.00
650.00
298,800
Apr 8, 2026
660.00
662.00
652.00
661.00
661.00
441,200
Apr 7, 2026
648.00
661.00
645.00
652.00
652.00
255,800
Apr 6, 2026
646.00
652.00
640.00
648.00
648.00
269,900
Apr 3, 2026
641.00
646.00
637.00
641.00
641.00
342,700
Apr 2, 2026
639.00
649.00
631.00
637.00
637.00
680,100
Apr 1, 2026
640.00
649.00
640.00
649.00
649.00
316,300
Mar 31, 2026
625.00
643.00
624.00
630.00
630.00
501,100
Mar 30, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
605.00
621.00
602.00
621.00
621.00
867,800
Mar 27, 2026
644.00
657.00
644.00
652.00
626.00
817,300
Mar 26, 2026
652.00
654.00
638.00
640.00
614.48
582,200
Mar 25, 2026
641.00
665.00
640.00
657.00
630.80
505,400
Mar 24, 2026
646.00
652.00
640.00
651.00
625.04
345,500
Mar 23, 2026
648.00
648.00
629.00
636.00
610.64
674,900
Mar 19, 2026
667.00
682.00
664.00
664.00
637.52
444,600
Mar 18, 2026
670.00
677.00
658.00
677.00
650.00
386,100
Mar 17, 2026
668.00
673.00
663.00
667.00
640.40
381,500
Mar 16, 2026
667.00
675.00
661.00
663.00
636.56
349,700
Mar 13, 2026
661.00
670.00
659.00
666.00
639.44
399,300
Mar 12, 2026
685.00
685.00
670.00
670.00
643.28
498,300
Mar 11, 2026
706.00
714.00
695.00
695.00
667.29
571,500
Mar 10, 2026
707.00
713.00
697.00
710.00
681.69
615,300
Mar 9, 2026
700.00
710.00
695.00
707.00
678.81
512,000
Mar 6, 2026
705.00
728.00
700.00
719.00
690.33
774,500
Mar 5, 2026
709.00
711.00
692.00
695.00
667.29
569,300
Mar 4, 2026
700.00
708.00
687.00
692.00
664.40
592,000
Mar 3, 2026
727.00
732.00
703.00
707.00
678.81
638,700
Mar 2, 2026
724.00
738.00
718.00
735.00
705.69
501,500
Feb 27, 2026
729.00
742.00
727.00
734.00
704.73
761,700
Feb 26, 2026
697.00
732.00
697.00
727.00
698.01
834,200
Feb 25, 2026
663.00
691.00
663.00
684.00
656.72
707,100
Feb 24, 2026
679.00
686.00
660.00
663.00
636.56
784,800
Feb 20, 2026
688.00
690.00
673.00
679.00
651.92
569,000
Feb 19, 2026
683.00
688.00
672.00
686.00
658.64
704,000
Feb 18, 2026
679.00
688.00
672.00
674.00
647.12
746,500
Feb 17, 2026
665.00
685.00
660.00
673.00
646.16
873,300
Feb 16, 2026
662.00
672.00
656.00
666.00
639.44
707,800
Feb 13, 2026
665.00
674.00
657.00
658.00
631.76
993,700
Feb 12, 2026
677.00
685.00
651.00
655.00
628.88
1,314,900
Feb 10, 2026
677.00
701.00
671.00
695.00
667.29
795,000
Feb 9, 2026
689.00
690.00
670.00
672.00
645.20
774,200
Feb 6, 2026
710.00
710.00
673.00
677.00
650.00
1,844,100
Feb 5, 2026
730.00
743.00
721.00
740.00
710.49
946,400
Feb 4, 2026
773.00
777.00
726.00
726.00
697.05
1,071,900
Feb 3, 2026
780.00
783.00
772.00
773.00
742.17
323,100
Feb 2, 2026
792.00
793.00
771.00
776.00
745.06
327,400
Jan 30, 2026
787.00
790.00
779.00
780.00
748.90
438,700
Jan 29, 2026
790.00
795.00
776.00
788.00
756.58
634,800
Jan 28, 2026
806.00
808.00
793.00
794.00
762.34
358,200
Jan 27, 2026
834.00
836.00
807.00
814.00
781.54
601,000
Jan 26, 2026
837.00
841.00
828.00
834.00
800.74
483,300
Jan 23, 2026
840.00
854.00
832.00
849.00
815.14
324,000
Jan 22, 2026
838.00
844.00
828.00
829.00
795.94
277,300
Jan 21, 2026
847.00
850.00
836.00
839.00
805.54
501,300
Jan 20, 2026
888.00
891.00
853.00
858.00
823.79
495,100
Jan 19, 2026
892.00
902.00
884.00
888.00
852.59
381,100
Jan 16, 2026
889.00
897.00
882.00
891.00
855.47
333,800
Jan 15, 2026
884.00
891.00
879.00
886.00
850.67
502,000
Jan 14, 2026
877.00
892.00
877.00
886.00
850.67
333,400
Jan 13, 2026
890.00
895.00
873.00
877.00
842.03
468,100
Jan 9, 2026
878.00
899.00
878.00
887.00
851.63
635,900
Jan 8, 2026
863.00
880.00
863.00
870.00
835.31
408,200
Jan 7, 2026
853.00
867.00
846.00
863.00
828.59
379,800
Jan 6, 2026
839.00
859.00
839.00
853.00
818.98
453,700
Jan 5, 2026
830.00
837.00
817.00
837.00
803.62
515,100
Dec 30, 2025
837.00
840.00
825.00
828.00
794.98
287,600
Dec 29, 2025
840.00
842.00
834.00
840.00
806.50
423,600
Dec 26, 2025
831.00
843.00
831.00
837.00
803.62
302,600
Dec 25, 2025
824.00
833.00
820.00
830.00
796.90
234,400
Dec 24, 2025
833.00
836.00
819.00
820.00
787.30
289,800
Dec 23, 2025
838.00
864.00
830.00
841.00
807.46
760,500
Dec 22, 2025
827.00
829.00
814.00
824.00
791.14
367,100
Dec 19, 2025
811.00
826.00
811.00
820.00
787.30
252,400
Dec 18, 2025
812.00
832.00
810.00
820.00
787.30
344,600
Dec 17, 2025
831.00
831.00
801.00
808.00
775.78
332,400
Dec 16, 2025
839.00
841.00
824.00
825.00
792.10
360,200
Dec 15, 2025
815.00
833.00
811.00
828.00
794.98
564,600
Dec 12, 2025
811.00
816.00
805.00
810.00
777.70
372,100
Dec 11, 2025
814.00
815.00
792.00
806.00
773.86
342,200
Dec 10, 2025
805.00
810.00
799.00
806.00
773.86
399,300
Dec 9, 2025
798.00
806.00
793.00
797.00
765.22
437,000
Dec 8, 2025
802.00
809.00
798.00
806.00
773.86
339,000
Dec 5, 2025
798.00
806.00
796.00
796.00
764.26
317,500
Dec 4, 2025
790.00
807.00
790.00
804.00
771.94
357,500
Dec 3, 2025
799.00
803.00
788.00
790.00
758.50
343,000
Dec 2, 2025
809.00
817.00
794.00
796.00
764.26
326,100
Dec 1, 2025
803.00
806.00
793.00
800.00
768.10
404,700
Nov 28, 2025
818.00
821.00
810.00
813.00
780.58
337,500
Nov 27, 2025
804.00
814.00
802.00
810.00
777.70
342,500
Nov 26, 2025
817.00
823.00
807.00
817.00
784.42
610,400
Nov 25, 2025
820.00
828.00
811.00
812.00
779.62
702,900
Nov 21, 2025
777.00
807.00
775.00
806.00
773.86
635,300
Nov 20, 2025
768.00
775.00
767.00
767.00
736.41
425,700
Nov 19, 2025
763.00
777.00
758.00
764.00
733.53
540,900
Nov 18, 2025
760.00
767.00
754.00
761.00
730.65
567,800
Nov 17, 2025
764.00
766.00
750.00
761.00
730.65
467,100
Nov 14, 2025
764.00
770.00
757.00
763.00
732.57
465,200
Nov 13, 2025
770.00
782.00
765.00
767.00
736.41
564,800
Nov 12, 2025
742.00
768.00
738.00
755.00
724.89
740,100
Nov 11, 2025
740.00
745.00
730.00
742.00
712.41
513,400
Nov 10, 2025
734.00
739.00
720.00
735.00
705.69
699,700
Nov 7, 2025
698.00
738.00
696.00
725.00
696.09
1,762,500
Nov 6, 2025
713.00
748.00
700.00
700.00
672.09
3,948,700
Nov 5, 2025
860.00
861.00
831.00
835.00
801.70
673,300
Nov 4, 2025
870.00
878.00
860.00
863.00
828.59
594,000
