tiprankstipranks
Trending News
More News >
SIG Group Co., Ltd. (JP:4386)
:4386
Japanese Market

SIG Group Co., Ltd. (4386) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
745.00
754.00
739.00
744.00
744.00
+0.68%
8,300
0.27
Jul 04, 2025
731.00
749.00
731.00
739.00
739.00
+1.09%
8,700
0.28
Jul 03, 2025
744.00
745.00
731.00
731.00
731.00
-1.75%
22,900
0.74
Jul 02, 2025
750.00
757.00
744.00
744.00
744.00
-1.72%
44,400
1.46
Jul 01, 2025
783.00
783.00
757.00
757.00
757.00
-2.70%
29,000
0.95
Jun 30, 2025
787.00
788.00
776.00
778.00
778.00
-0.51%
21,200
0.70
Jun 27, 2025
797.00
798.00
782.00
782.00
782.00
-2.01%
13,700
0.45
Jun 26, 2025
798.00
828.00
794.00
798.00
798.00
+0.13%
60,500
2.04
Jun 25, 2025
787.00
797.00
777.00
797.00
797.00
+1.27%
29,100
1.00
Jun 24, 2025
785.00
787.00
778.00
787.00
787.00
+0.90%
16,400
0.55
Jun 23, 2025
772.00
788.00
770.00
780.00
780.00
-0.51%
19,800
0.67
Jun 20, 2025
806.00
806.00
776.00
784.00
784.00
-2.24%
28,400
0.97
Jun 19, 2025
805.00
812.00
792.00
802.00
802.00
-0.37%
34,900
1.20
Jun 18, 2025
823.00
823.00
804.00
805.00
805.00
-2.90%
42,000
1.48
Jun 17, 2025
772.00
841.00
772.00
829.00
829.00
+9.08%
168,500
6.51
Jun 16, 2025
750.00
770.00
749.00
760.00
760.00
+1.74%
21,000
0.82
Jun 13, 2025
757.00
758.00
739.00
747.00
747.00
-1.06%
25,200
1.00
Jun 12, 2025
763.00
763.00
751.00
755.00
755.00
+0.13%
10,600
0.42
Jun 11, 2025
770.00
777.00
754.00
754.00
754.00
-2.08%
13,000
0.52
Jun 10, 2025
764.00
777.00
761.00
770.00
770.00
+0.65%
26,800
1.08
Jun 09, 2025
752.00
771.00
739.00
765.00
765.00
+1.46%
28,500
1.17
Jun 06, 2025
763.00
763.00
746.00
754.00
754.00
-1.44%
20,900
0.86
Jun 05, 2025
777.00
777.00
755.00
765.00
765.00
-0.39%
23,600
0.98
Jun 04, 2025
734.00
770.00
734.00
768.00
768.00
+4.63%
46,300
1.97
Jun 03, 2025
746.00
751.00
724.00
734.00
734.00
-2.39%
31,400
1.35
Jun 02, 2025
735.00
752.00
735.00
752.00
752.00
+2.45%
24,800
1.08
May 30, 2025
724.00
753.00
724.00
734.00
734.00
+0.69%
30,300
1.34
May 29, 2025
747.00
756.00
715.00
729.00
729.00
-3.95%
54,400
2.46
May 28, 2025
778.00
797.00
741.00
759.00
759.00
-2.44%
66,200
3.12
May 27, 2025
801.00
805.00
778.00
778.00
778.00
-1.89%
34,000
1.63
May 26, 2025
763.00
805.00
763.00
793.00
793.00
+3.39%
59,300
2.95
May 23, 2025
774.00
776.00
756.00
767.00
767.00
+3.09%
27,600
1.39
May 22, 2025
750.00
750.00
725.00
744.00
744.00
-2.11%
24,400
1.24
May 21, 2025
754.00
775.00
750.00
760.00
760.00
+1.20%
42,500
2.19
May 20, 2025
753.00
753.00
728.00
751.00
751.00
+0.13%
56,400
2.79
May 19, 2025
670.00
768.00
670.00
750.00
750.00
+11.11%
253,600
14.77
May 16, 2025
672.00
675.00
666.00
675.00
675.00
0.00%
12,400
0.71
May 15, 2025
671.00
675.00
664.00
675.00
675.00
+0.30%
10,300
0.59
May 14, 2025
684.00
684.00
655.00
673.00
673.00
-3.03%
60,600
3.62
May 13, 2025
660.00
694.00
656.00
694.00
694.00
+7.60%
59,600
3.74
May 12, 2025
645.00
648.00
639.00
645.00
645.00
+0.78%
9,600
0.61
May 09, 2025
641.00
642.00
634.00
640.00
640.00
-0.16%
6,400
0.40
May 08, 2025
634.00
641.00
631.00
641.00
641.00
+1.10%
12,300
0.77
May 07, 2025
634.00
638.00
631.00
634.00
634.00
+0.63%
7,900
0.49
May 02, 2025
636.00
640.00
629.00
630.00
630.00
-0.94%
6,000
0.37
May 01, 2025
639.00
642.00
635.00
636.00
636.00
-0.63%
7,300
0.45
Apr 30, 2025
636.00
642.00
629.00
640.00
640.00
+0.95%
7,900
0.49
Apr 28, 2025
632.00
637.00
628.00
634.00
634.00
+0.96%
6,600
0.40
Apr 25, 2025
617.00
628.00
616.00
628.00
628.00
+1.78%
4,500
0.27
Apr 24, 2025
612.00
622.00
612.00
617.00
617.00
+1.31%
9,700
0.59
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis