tiprankstipranks
Trending News
More News >
SecondXight Analytica,Inc. (JP:5028)
:5028
Japanese Market
Advertisement

SecondXight Analytica,Inc. (5028) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
591.00
613.00
588.00
604.00
604.00
+2.37%
219,900
1.76
Sep 04, 2025
590.00
598.00
566.00
590.00
590.00
+1.37%
167,700
1.37
Sep 03, 2025
577.00
583.00
558.00
582.00
582.00
+3.93%
104,000
0.86
Sep 02, 2025
569.00
574.00
556.00
560.00
560.00
-0.71%
56,300
0.47
Sep 01, 2025
570.00
574.00
550.00
564.00
564.00
-1.91%
88,600
0.74
Aug 29, 2025
579.00
586.00
561.00
575.00
575.00
-0.35%
83,600
0.71
Aug 28, 2025
585.00
587.00
570.00
577.00
577.00
-1.54%
102,600
0.88
Aug 27, 2025
599.00
619.00
586.00
586.00
586.00
-1.18%
120,700
1.05
Aug 26, 2025
617.00
620.00
583.00
593.00
593.00
-3.73%
159,300
1.41
Aug 25, 2025
644.00
656.00
612.00
616.00
616.00
-5.23%
270,800
2.49
Aug 22, 2025
599.00
659.00
593.00
650.00
650.00
+16.28%
892,100
9.42
Aug 21, 2025
581.00
589.00
557.00
559.00
559.00
+1.45%
69,700
0.74
Aug 20, 2025
590.00
591.00
521.00
551.00
551.00
-7.55%
349,300
3.94
Aug 19, 2025
616.00
616.00
596.00
596.00
596.00
-3.09%
82,300
0.94
Aug 18, 2025
607.00
627.00
587.00
615.00
615.00
+2.67%
174,500
2.05
Aug 15, 2025
604.00
621.00
569.00
599.00
599.00
+1.87%
349,700
4.10
Aug 14, 2025
588.00
606.00
553.00
588.00
588.00
+15.75%
829,600
11.30
Aug 13, 2025
497.00
508.00
484.00
508.00
508.00
+2.63%
70,400
0.97
Aug 12, 2025
493.00
503.00
486.00
495.00
495.00
-0.60%
71,900
1.00
Aug 08, 2025
490.00
511.00
483.00
498.00
498.00
0.00%
72,000
1.01
Aug 07, 2025
505.00
521.00
490.00
498.00
498.00
-3.30%
104,400
1.50
Aug 06, 2025
515.00
527.00
509.00
515.00
515.00
-1.15%
46,600
0.68
Aug 05, 2025
528.00
533.00
521.00
521.00
521.00
-0.76%
79,900
1.18
Aug 04, 2025
529.00
538.00
520.00
525.00
525.00
-4.37%
155,600
2.37
Aug 01, 2025
514.00
573.00
487.00
549.00
549.00
+4.77%
577,200
10.23
Jul 31, 2025
482.00
554.00
477.00
524.00
524.00
+10.55%
1,140,000
29.53
Jul 30, 2025
466.00
497.00
465.00
474.00
474.00
+4.87%
189,500
5.29
Jul 29, 2025
428.00
460.00
423.00
452.00
452.00
+5.85%
52,400
1.49
Jul 28, 2025
439.00
439.00
422.00
427.00
427.00
-1.84%
29,700
0.84
Jul 25, 2025
421.00
444.00
421.00
435.00
435.00
+1.64%
40,300
1.15
Jul 24, 2025
452.00
462.00
428.00
428.00
428.00
-5.10%
119,500
3.60
Jul 23, 2025
440.00
455.00
434.00
451.00
451.00
+3.92%
118,800
3.78
Jul 22, 2025
410.00
434.00
410.00
434.00
434.00
+6.11%
74,600
2.45
Jul 18, 2025
415.00
417.00
402.00
409.00
409.00
-1.45%
21,800
0.72
Jul 17, 2025
412.00
420.00
412.00
415.00
415.00
+1.97%
21,900
0.72
Jul 16, 2025
412.00
417.00
406.00
407.00
407.00
-0.73%
26,500
0.88
Jul 15, 2025
430.00
442.00
410.00
410.00
410.00
-2.38%
130,700
4.62
Jul 14, 2025
385.00
422.00
385.00
420.00
420.00
+9.38%
104,100
3.88
Jul 11, 2025
397.00
400.00
380.00
384.00
384.00
-2.04%
55,200
2.10
Jul 10, 2025
396.00
400.00
390.00
392.00
392.00
-0.76%
20,900
0.79
Jul 09, 2025
399.00
400.00
386.00
395.00
395.00
0.00%
36,800
1.40
Jul 08, 2025
394.00
398.00
378.00
395.00
395.00
+0.25%
69,500
2.63
Jul 07, 2025
357.00
415.00
355.00
394.00
394.00
+12.89%
216,800
9.05
Jul 04, 2025
348.00
354.00
348.00
349.00
349.00
+0.29%
9,300
0.38
Jul 03, 2025
361.00
364.00
348.00
348.00
348.00
-3.60%
16,900
0.67
Jul 02, 2025
375.00
375.00
358.00
361.00
361.00
-3.99%
38,500
1.56
Jul 01, 2025
371.00
377.00
365.00
376.00
376.00
+1.62%
17,600
0.71
Jun 30, 2025
372.00
373.00
364.00
370.00
370.00
-0.27%
21,800
0.89
Jun 27, 2025
371.00
373.00
367.00
371.00
371.00
+1.37%
16,200
0.67
Jun 26, 2025
362.00
369.00
362.00
366.00
366.00
+1.10%
7,300
0.30
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