Want to see JP:3744 full AI Analyst Report?
SIOS Corp (3744) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 484.00 | 486.00 | 472.00 | 473.00 | 473.00 | -2.27% | 14,400 | 0.52 |
| Oct 29, 2026 | 484.00 | 488.00 | 484.00 | 484.00 | 484.00 | +0.62% | 9,500 | 0.34 |
| Oct 28, 2026 | 499.00 | 504.00 | 478.00 | 481.00 | 481.00 | -6.24% | 63,500 | 2.34 |
| Oct 27, 2026 | 518.00 | 520.00 | 506.00 | 513.00 | 513.00 | -1.16% | 15,200 | 0.56 |
| Oct 26, 2026 | 507.00 | 520.00 | 503.00 | 519.00 | 519.00 | +2.98% | 24,900 | 0.93 |
| Oct 23, 2026 | 504.00 | 520.00 | 481.00 | 504.00 | 504.00 | -1.18% | 39,100 | 1.48 |
| Oct 22, 2026 | 499.00 | 548.00 | 499.00 | 510.00 | 510.00 | +2.62% | 131,200 | 5.33 |
| Oct 21, 2026 | 485.00 | 497.00 | 485.00 | 497.00 | 497.00 | +2.69% | 15,800 | 0.64 |
| Oct 20, 2026 | 478.00 | 491.00 | 478.00 | 484.00 | 484.00 | +1.04% | 13,100 | 0.53 |
| Oct 19, 2026 | 495.00 | 495.00 | 474.00 | 479.00 | 479.00 | -3.04% | 40,300 | 1.66 |
| Oct 16, 2026 | 489.00 | 494.00 | 485.00 | 494.00 | 494.00 | +1.65% | 12,900 | 0.53 |
| Oct 15, 2026 | 481.00 | 494.00 | 476.00 | 486.00 | 486.00 | -0.61% | 18,300 | 0.76 |
| Oct 14, 2026 | 505.00 | 505.00 | 482.00 | 489.00 | 489.00 | -2.20% | 47,700 | 1.99 |
| Oct 13, 2026 | 472.00 | 500.00 | 466.00 | 500.00 | 500.00 | +8.46% | 56,500 | 2.44 |
| Oct 12, 2026 | 461.00 | 466.00 | 461.00 | 461.00 | 461.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 462.00 | 466.00 | 461.00 | 461.00 | 461.00 | +0.22% | 7,000 | 0.30 |
| Oct 08, 2026 | 468.00 | 468.00 | 458.00 | 460.00 | 460.00 | -1.29% | 12,500 | 0.53 |
| Oct 07, 2026 | 469.00 | 471.00 | 465.00 | 466.00 | 466.00 | +0.00% | 14,800 | 0.63 |
| Oct 06, 2026 | 461.00 | 466.00 | 460.00 | 466.00 | 466.00 | +0.43% | 6,700 | 0.29 |
| Oct 05, 2026 | 464.00 | 467.00 | 458.00 | 464.00 | 464.00 | +1.75% | 14,600 | 0.63 |
| Oct 02, 2026 | 469.00 | 469.00 | 455.00 | 456.00 | 456.00 | -2.36% | 11,200 | 0.48 |
| Oct 01, 2026 | 469.00 | 470.00 | 459.00 | 467.00 | 467.00 | -0.64% | 6,700 | 0.28 |
| Sep 30, 2026 | 470.00 | 470.00 | 467.00 | 470.00 | 470.00 | +0.43% | 4,500 | 0.19 |
| Sep 29, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.21% | 4,500 | 0.19 |
| Sep 28, 2026 | 469.00 | 469.00 | 463.00 | 469.00 | 469.00 | +0.21% | 12,500 | 0.51 |
| Sep 25, 2026 | 467.00 | 468.00 | 466.00 | 468.00 | 468.00 | +0.43% | 8,300 | 0.34 |
| Sep 24, 2026 | 467.00 | 468.00 | 461.00 | 466.00 | 466.00 | +0.87% | 10,700 | 0.43 |
| Sep 23, 2026 | 467.00 | 467.00 | 460.00 | 462.00 | 462.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 467.00 | 467.00 | 460.00 | 462.00 | 462.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 467.00 | 467.00 | 460.00 | 462.00 | 462.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 467.00 | 467.00 | 460.00 | 462.00 | 462.00 | -0.65% | 11,400 | 0.44 |
| Sep 17, 2026 | 462.00 | 466.00 | 461.00 | 465.00 | 465.00 | +0.65% | 6,900 | 0.26 |
| Sep 16, 2026 | 461.00 | 463.00 | 456.00 | 462.00 | 462.00 | +1.09% | 10,600 | 0.40 |
| Sep 15, 2026 | 458.00 | 461.00 | 456.00 | 457.00 | 457.00 | -0.22% | 4,500 | 0.17 |
| Sep 14, 2026 | 455.00 | 459.00 | 455.00 | 458.00 | 458.00 | +0.44% | 2,800 | 0.10 |
| Sep 11, 2026 | 460.00 | 460.00 | 455.00 | 456.00 | 456.00 | -0.87% | 7,100 | 0.25 |
| Sep 10, 2026 | 457.00 | 460.00 | 453.00 | 460.00 | 460.00 | +1.10% | 14,900 | 0.53 |
| Sep 09, 2026 | 467.00 | 467.00 | 452.00 | 455.00 | 455.00 | -0.22% | 34,500 | 1.23 |
| Sep 08, 2026 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | +0.66% | 5,600 | 0.20 |
| Sep 07, 2026 | 458.00 | 458.00 | 451.00 | 453.00 | 453.00 | -0.66% | 8,700 | 0.30 |
| Sep 04, 2026 | 458.00 | 459.00 | 452.00 | 456.00 | 456.00 | +0.44% | 12,800 | 0.43 |
| Sep 03, 2026 | 460.00 | 460.00 | 451.00 | 454.00 | 454.00 | -1.09% | 3,900 | 0.13 |
| Sep 02, 2026 | 455.00 | 459.00 | 444.00 | 459.00 | 459.00 | +0.22% | 52,700 | 1.73 |
| Sep 01, 2026 | 467.00 | 467.00 | 458.00 | 458.00 | 458.00 | -1.72% | 11,100 | 0.36 |
| Aug 31, 2026 | 460.00 | 466.00 | 457.00 | 466.00 | 466.00 | +1.53% | 24,100 | 0.77 |
| Aug 28, 2026 | 459.00 | 464.00 | 457.00 | 459.00 | 459.00 | +0.22% | 37,600 | 1.20 |
| Aug 27, 2026 | 452.00 | 460.00 | 452.00 | 458.00 | 458.00 | +1.33% | 10,800 | 0.34 |
| Aug 26, 2026 | 458.00 | 460.00 | 450.00 | 452.00 | 452.00 | -0.44% | 19,000 | 0.60 |
| Aug 25, 2026 | 452.00 | 454.00 | 447.00 | 454.00 | 454.00 | +0.44% | 28,600 | 0.88 |
| Aug 24, 2026 | 460.00 | 464.00 | 452.00 | 452.00 | 452.00 | -2.16% | 18,700 | 0.56 |