Tokyo - Delayed Quote
JPY
SIG Group Co., Ltd. (4386.T)
889.00
-44.00
(-4.72%)
At close: November 6 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 6, 2026
858.00
905.00
856.00
889.00
889.00
37,000
Nov 5, 2026
963.00
963.00
925.00
933.00
933.00
7,300
Nov 4, 2026
939.00
974.00
923.00
954.00
954.00
26,400
Nov 2, 2026
943.00
956.00
932.00
939.00
939.00
10,900
Oct 30, 2026
988.00
995.00
937.00
958.00
958.00
27,600
Oct 29, 2026
978.00
1,000.00
976.00
988.00
988.00
16,600
Oct 28, 2026
1,042.00
1,042.00
967.00
984.00
984.00
45,700
Oct 27, 2026
1,055.00
1,066.00
1,000.00
1,058.00
1,058.00
44,000
Oct 26, 2026
1,022.00
1,037.00
1,005.00
1,035.00
1,035.00
30,900
Oct 23, 2026
1,058.00
1,060.00
986.00
1,022.00
1,022.00
140,200
Oct 22, 2026
981.00
1,116.00
981.00
1,116.00
1,116.00
320,500
Oct 21, 2026
958.00
976.00
958.00
966.00
966.00
6,800
Oct 20, 2026
981.00
982.00
950.00
963.00
963.00
13,200
Oct 19, 2026
986.00
1,003.00
974.00
984.00
984.00
15,000
Oct 16, 2026
970.00
998.00
960.00
991.00
991.00
29,100
Oct 15, 2026
960.00
960.00
920.00
940.00
940.00
29,800
Oct 14, 2026
1,004.00
1,019.00
956.00
979.00
979.00
43,900
Oct 13, 2026
987.00
1,020.00
961.00
997.00
997.00
57,500
Oct 9, 2026
1,000.00
1,050.00
942.00
961.00
961.00
91,400
Oct 8, 2026
919.00
990.00
912.00
990.00
990.00
88,800
Oct 7, 2026
924.00
950.00
894.00
911.00
911.00
26,100
Oct 6, 2026
887.00
909.00
887.00
909.00
909.00
14,500
Oct 5, 2026
899.00
900.00
887.00
887.00
887.00
4,500
Oct 2, 2026
885.00
900.00
883.00
900.00
900.00
4,200
Oct 1, 2026
902.00
905.00
886.00
891.00
891.00
3,200
Sep 30, 2026
899.00
902.00
885.00
902.00
902.00
5,000
Sep 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
902.00
905.00
881.00
899.00
899.00
7,400
Sep 28, 2026
908.00
908.00
892.00
907.00
891.00
9,600
Sep 25, 2026
899.00
904.00
895.00
900.00
884.12
4,400
Sep 24, 2026
898.00
899.00
894.00
899.00
883.14
8,000
Sep 18, 2026
891.00
898.00
890.00
898.00
882.16
4,500
Sep 17, 2026
883.00
892.00
883.00
885.00
869.39
4,100
Sep 16, 2026
872.00
882.00
871.00
880.00
864.48
3,400
Sep 15, 2026
880.00
881.00
871.00
871.00
855.64
2,000
Sep 14, 2026
876.00
877.00
876.00
877.00
861.53
600
Sep 11, 2026
872.00
890.00
868.00
872.00
856.62
7,100
Sep 10, 2026
886.00
889.00
873.00
875.00
859.56
2,000
Sep 9, 2026
887.00
887.00
876.00
886.00
870.37
1,400
Sep 8, 2026
894.00
901.00
869.00
883.00
867.42
8,100
Sep 7, 2026
903.00
910.00
891.00
901.00
885.11
4,600
Sep 4, 2026
891.00
900.00
890.00
892.00
876.26
3,300
Sep 3, 2026
900.00
902.00
889.00
893.00
877.25
2,500
Sep 2, 2026
907.00
907.00
892.00
893.00
877.25
7,500
Sep 1, 2026
910.00
912.00
901.00
903.00
887.07
3,200
Aug 31, 2026
907.00
912.00
903.00
904.00
888.05
3,400
Aug 28, 2026
898.00
907.00
896.00
906.00
890.02
7,300
Aug 27, 2026
900.00
900.00
893.00
898.00
882.16
2,000
Aug 26, 2026
901.00
902.00
893.00
901.00
885.11
2,800
Aug 25, 2026
897.00
900.00
888.00
900.00
884.12
3,600
Aug 24, 2026
902.00
912.00
902.00
903.00
887.07
2,100
Aug 21, 2026
900.00
905.00
896.00
903.00
887.07
2,000
Aug 20, 2026
888.00
906.00
888.00
906.00
890.02
4,800
Aug 19, 2026
908.00
908.00
889.00
889.00
873.32
7,300
Aug 18, 2026
909.00
909.00
902.00
909.00
892.96
3,100
Aug 17, 2026
900.00
916.00
893.00
916.00
899.84
16,700
Aug 14, 2026
925.00
925.00
901.00
909.00
892.96
6,300
Aug 13, 2026
896.00
945.00
895.00
910.00
893.95
19,600
Aug 12, 2026
871.00
888.00
871.00
885.00
869.39
5,900
Aug 10, 2026
870.00
871.00
863.00
870.00
854.65
1,500
Aug 7, 2026
876.00
876.00
862.00
862.00
846.79
2,100
Aug 6, 2026
877.00
877.00
865.00
876.00
860.55
1,900
Aug 5, 2026
851.00
876.00
851.00
871.00
855.64
6,100
Aug 4, 2026
866.00
866.00
852.00
853.00
837.95
2,600
Aug 3, 2026
868.00
868.00
849.00
851.00
835.99
4,900
Jul 31, 2026
872.00
872.00
859.00
868.00
852.69
7,800
Jul 30, 2026
838.00
859.00
834.00
857.00
841.88
6,200
Jul 29, 2026
840.00
857.00
832.00
838.00
823.22
8,500
Jul 28, 2026
843.00
844.00
840.00
841.00
826.16
4,100
Jul 27, 2026
845.00
851.00
842.00
843.00
828.13
2,700
Jul 24, 2026
844.00
845.00
840.00
845.00
830.09
4,200
Jul 23, 2026
845.00
850.00
841.00
841.00
826.16
4,000
Jul 22, 2026
842.00
855.00
842.00
855.00
839.92
2,000
Jul 21, 2026
841.00
847.00
840.00
840.00
825.18
2,500
Jul 17, 2026
845.00
845.00
834.00
841.00
826.16
8,700
Jul 16, 2026
836.00
855.00
836.00
845.00
830.09
2,700
Jul 15, 2026
842.00
853.00
841.00
843.00
828.13
3,300
Jul 14, 2026
836.00
839.00
833.00
833.00
818.31
5,400
Jul 13, 2026
847.00
848.00
835.00
835.00
820.27
3,300
Jul 10, 2026
853.00
853.00
827.00
839.00
824.20
7,900
Jul 9, 2026
835.00
850.00
835.00
850.00
835.01
5,300
Jul 8, 2026
831.00
836.00
830.00
836.00
821.25
2,400
Jul 7, 2026
831.00
831.00
827.00
830.00
815.36
1,800
Jul 6, 2026
827.00
829.00
822.00
824.00
809.46
7,600
Jul 3, 2026
822.00
825.00
820.00
823.00
808.48
3,200
Jul 2, 2026
826.00
827.00
815.00
820.00
805.53
8,200
Jul 1, 2026
826.00
826.00
813.00
813.00
798.66
4,200
Jun 30, 2026
830.00
830.00
815.00
817.00
802.59
6,700
Jun 29, 2026
813.00
816.00
810.00
816.00
801.61
3,900
Jun 26, 2026
806.00
809.00
806.00
808.00
793.75
3,000
Jun 25, 2026
810.00
815.00
809.00
809.00
794.73
3,000
Jun 24, 2026
803.00
810.00
803.00
803.00
788.83
4,300
Jun 23, 2026
810.00
810.00
803.00
803.00
788.83
3,700
Jun 22, 2026
810.00
814.00
804.00
806.00
791.78
8,800
Jun 19, 2026
811.00
817.00
803.00
806.00
791.78
13,200
Jun 18, 2026
817.00
817.00
808.00
814.00
799.64
4,000
Jun 17, 2026
805.00
818.00
803.00
818.00
803.57
14,500
Jun 16, 2026
825.00
834.00
803.00
806.00
791.78
23,900
Jun 15, 2026
812.00
828.00
811.00
825.00
810.45
9,000
Jun 12, 2026
815.00
815.00
807.00
807.00
792.76
10,000
Jun 11, 2026
816.00
838.00
812.00
812.00
797.68
7,000
Jun 10, 2026
820.00
828.00
813.00
816.00
801.61
4,200
Jun 9, 2026
819.00
825.00
817.00
820.00
805.53
3,900
Jun 8, 2026
815.00
829.00
809.00
809.00
794.73
11,900
Jun 5, 2026
819.00
839.00
812.00
829.00
814.38
16,200
Jun 4, 2026
822.00
823.00
820.00
820.00
805.53
6,900
Jun 3, 2026
829.00
829.00
822.00
822.00
807.50
15,500
Jun 2, 2026
843.00
843.00
828.00
829.00
814.38
15,300
Jun 1, 2026
857.00
864.00
845.00
845.00
830.09
6,500
May 29, 2026
852.00
858.00
844.00
857.00
841.88
5,000
May 28, 2026
837.00
846.00
836.00
844.00
829.11
2,600
May 27, 2026
841.00
847.00
837.00
841.00
826.16
5,100
May 26, 2026
849.00
849.00
838.00
840.00
825.18
5,400
May 25, 2026
842.00
855.00
841.00
845.00
830.09
4,200
May 22, 2026
852.00
852.00
840.00
842.00
827.15
8,200
May 21, 2026
835.00
853.00
835.00
852.00
836.97
5,900
May 20, 2026
845.00
845.00
836.00
845.00
830.09
3,600
May 19, 2026
851.00
861.00
845.00
849.00
834.02
6,800
May 18, 2026
860.00
861.00
835.00
850.00
835.01
15,500
May 15, 2026
886.00
890.00
861.00
866.00
850.72
26,400
May 14, 2026
894.00
905.00
890.00
901.00
885.11
14,700
May 13, 2026
866.00
900.00
866.00
894.00
878.23
16,300
May 12, 2026
865.00
865.00
854.00
856.00
840.90
6,000
May 11, 2026
854.00
865.00
854.00
865.00
849.74
5,700
May 8, 2026
848.00
854.00
848.00
854.00
838.93
2,700
May 7, 2026
855.00
855.00
845.00
846.00
831.08
3,800
May 1, 2026
840.00
841.00
831.00
838.00
823.22
15,800
Apr 30, 2026
844.00
846.00
839.00
840.00
825.18
8,800
Apr 28, 2026
839.00
846.00
839.00
845.00
830.09
7,500
Apr 27, 2026
842.00
845.00
840.00
840.00
825.18
13,600
Apr 24, 2026
856.00
856.00
839.00
840.00
825.18
12,000
Apr 23, 2026
871.00
872.00
855.00
855.00
839.92
11,800
Apr 22, 2026
878.00
878.00
872.00
872.00
856.62
2,700
Apr 21, 2026
883.00
884.00
873.00
881.00
865.46
6,200
Apr 20, 2026
882.00
888.00
874.00
885.00
869.39
10,800
Apr 17, 2026
878.00
885.00
878.00
883.00
867.42
7,700
Apr 16, 2026
877.00
880.00
873.00
878.00
862.51
6,800
Apr 15, 2026
858.00
874.00
853.00
874.00
858.58
6,500
Apr 14, 2026
860.00
861.00
850.00
850.00
835.01
18,100
Apr 13, 2026
883.00
883.00
845.00
851.00
835.99
37,800
Apr 10, 2026
893.00
894.00
871.00
880.00
864.48
7,500
Apr 9, 2026
889.00
893.00
883.00
893.00
877.25
8,800
Apr 8, 2026
906.00
906.00
859.00
885.00
869.39
26,000
Apr 7, 2026
895.00
900.00
892.00
895.00
879.21
2,600
Apr 6, 2026
886.00
904.00
886.00
894.00
878.23
9,200
Apr 3, 2026
884.00
900.00
882.00
886.00
870.37
10,300
Apr 2, 2026
896.00
903.00
885.00
885.00
869.39
6,100
Apr 1, 2026
900.00
902.00
878.00
899.00
883.14
13,500
Mar 31, 2026
910.00
910.00
867.00
877.00
861.53
20,600
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
899.00
929.00
896.00
897.00
881.18
20,000
Mar 27, 2026
953.00
971.00
953.00
959.00
927.35
25,200
Mar 26, 2026
974.00
974.00
955.00
957.00
925.41
15,200
Mar 25, 2026
964.00
967.00
960.00
960.00
928.31
15,100
Mar 24, 2026
960.00
967.00
952.00
967.00
935.08
22,800
Mar 23, 2026
960.00
969.00
943.00
945.00
913.81
37,900
Mar 19, 2026
978.00
981.00
970.00
975.00
942.82
8,800
Mar 18, 2026
965.00
994.00
965.00
978.00
945.72
10,200
Mar 17, 2026
976.00
979.00
964.00
964.00
932.18
6,700
Mar 16, 2026
960.00
970.00
959.00
966.00
934.12
6,800
Mar 13, 2026
962.00
972.00
960.00
966.00
934.12
5,300
Mar 12, 2026
974.00
983.00
972.00
973.00
940.89
5,000
Mar 11, 2026
972.00
987.00
965.00
983.00
950.56
5,800
Mar 10, 2026
979.00
982.00
970.00
972.00
939.92
5,500
Mar 9, 2026
971.00
971.00
947.00
960.00
928.31
17,800
Mar 6, 2026
973.00
1,005.00
973.00
982.00
949.59
6,900
Mar 5, 2026
958.00
988.00
958.00
975.00
942.82
14,700
Mar 4, 2026
975.00
977.00
941.00
958.00
926.38
24,800
Mar 3, 2026
1,009.00
1,019.00
980.00
999.00
966.03
16,600
Mar 2, 2026
990.00
1,019.00
990.00
999.00
966.03
16,900
Feb 27, 2026
998.00
998.00
983.00
990.00
957.32
8,200
Feb 26, 2026
973.00
987.00
970.00
987.00
954.42
10,100
Feb 25, 2026
959.00
985.00
959.00
970.00
937.98
11,400
Feb 24, 2026
950.00
989.00
950.00
959.00
927.35
25,200
Feb 20, 2026
965.00
965.00
943.00
947.00
915.74
8,100
Feb 19, 2026
950.00
969.00
950.00
968.00
936.05
11,600
Feb 18, 2026
931.00
945.00
930.00
940.00
908.97
5,600
Feb 17, 2026
926.00
941.00
920.00
930.00
899.30
9,300
Feb 16, 2026
928.00
929.00
907.00
914.00
883.83
28,400
Feb 13, 2026
972.00
976.00
916.00
922.00
891.57
68,400
Feb 12, 2026
994.00
994.00
981.00
992.00
959.26
13,400
Feb 10, 2026
976.00
983.00
970.00
972.00
939.92
9,600
Feb 9, 2026
990.00
1,000.00
976.00
976.00
943.79
17,000
Feb 6, 2026
980.00
1,000.00
974.00
985.00
952.49
33,500
Feb 5, 2026
988.00
1,020.00
982.00
996.00
963.13
19,900
Feb 4, 2026
987.00
1,086.00
982.00
997.00
964.09
171,900
Feb 3, 2026
1,000.00
1,000.00
986.00
988.00
955.39
4,500
Feb 2, 2026
1,003.00
1,003.00
985.00
986.00
953.46
8,100
Jan 30, 2026
1,003.00
1,004.00
990.00
1,000.00
966.99
8,200
Jan 29, 2026
997.00
997.00
981.00
989.00
956.36
8,800
Jan 28, 2026
986.00
1,000.00
986.00
997.00
964.09
9,200
Jan 27, 2026
1,000.00
1,009.00
988.00
988.00
955.39
11,900
Jan 26, 2026
965.00
999.00
965.00
992.00
959.26
30,500
Jan 23, 2026
960.00
966.00
958.00
958.00
926.38
8,200
Jan 22, 2026
955.00
960.00
954.00
955.00
923.48
7,200
Jan 21, 2026
945.00
955.00
945.00
951.00
919.61
5,800
Jan 20, 2026
955.00
955.00
950.00
950.00
918.64
2,100
Jan 19, 2026
952.00
955.00
950.00
953.00
921.55
3,000
Jan 16, 2026
951.00
953.00
945.00
952.00
920.58
7,900
Jan 15, 2026
955.00
960.00
950.00
951.00
919.61
7,800
Jan 14, 2026
960.00
960.00
948.00
953.00
921.55
5,500
Jan 13, 2026
961.00
961.00
947.00
947.00
915.74
8,600
Jan 9, 2026
950.00
959.00
944.00
946.00
914.78
7,400
Jan 8, 2026
959.00
960.00
947.00
947.00
915.74
7,900
Jan 7, 2026
943.00
957.00
940.00
957.00
925.41
11,200
Jan 6, 2026
960.00
978.00
934.00
935.00
904.14
40,500
Jan 5, 2026
953.00
970.00
945.00
959.00
927.35
19,400
Dec 30, 2025
953.00
953.00
920.00
945.00
913.81
14,400
Dec 29, 2025
911.00
939.00
910.00
938.00
907.04
9,800
Dec 26, 2025
909.00
919.00
908.00
912.00
881.90
4,600
Dec 25, 2025
901.00
912.00
901.00
908.00
878.03
4,000
Dec 24, 2025
909.00
915.00
902.00
903.00
873.20
7,200
Dec 23, 2025
907.00
916.00
902.00
909.00
879.00
6,500
Dec 22, 2025
910.00
919.00
905.00
907.00
877.06
9,900
Dec 19, 2025
905.00
916.00
905.00
906.00
876.10
4,900
Dec 18, 2025
900.00
907.00
898.00
905.00
875.13
5,400
Dec 17, 2025
895.00
898.00
892.00
896.00
866.43
8,800
Dec 16, 2025
915.00
915.00
891.00
899.00
869.33
14,900
Dec 15, 2025
924.00
934.00
914.00
915.00
884.80
11,200
Dec 12, 2025
931.00
938.00
924.00
924.00
893.50
6,700
Dec 11, 2025
940.00
947.00
920.00
920.00
889.63
10,300
Dec 10, 2025
945.00
946.00
926.00
937.00
906.07
14,900
Dec 9, 2025
919.00
932.00
911.00
932.00
901.24
12,200
Dec 8, 2025
919.00
930.00
916.00
916.00
885.77
19,400
Dec 5, 2025
916.00
919.00
911.00
919.00
888.67
7,900
Dec 4, 2025
915.00
918.00
911.00
918.00
887.70
6,000
Dec 3, 2025
916.00
919.00
902.00
912.00
881.90
9,200
Dec 2, 2025
895.00
909.00
891.00
909.00
879.00
8,900
Dec 1, 2025
911.00
915.00
892.00
892.00
862.56
11,500
Nov 28, 2025
897.00
906.00
897.00
903.00
873.20
12,200
Nov 27, 2025
895.00
895.00
880.00
890.00
860.62
15,300
Nov 26, 2025
888.00
893.00
886.00
889.00
859.66
10,400
Nov 25, 2025
891.00
891.00
874.00
882.00
852.89
17,000
Nov 21, 2025
881.00
895.00
881.00
884.00
854.82
17,300
Nov 20, 2025
877.00
891.00
872.00
891.00
861.59
21,000
Nov 19, 2025
884.00
901.00
871.00
871.00
842.25
23,100
Nov 18, 2025
877.00
889.00
868.00
876.00
847.09
46,300
Nov 17, 2025
909.00
912.00
872.00
880.00
850.95
54,600
Nov 14, 2025
863.00
884.00
857.00
879.00
849.99
175,000
Nov 13, 2025
790.00
791.00
771.00
778.00
752.32
25,600
Nov 12, 2025
772.00
779.00
766.00
779.00
753.29
5,800
Nov 11, 2025
767.00
770.00
764.00
770.00
744.59
5,300
Nov 10, 2025
774.00
775.00
766.00
770.00
744.59
8,300
Nov 7, 2025
780.00
785.00
767.00
774.00
748.45
5,200
Nov 6, 2025
772.00
780.00
770.00
780.00
754.26
3,700
