Want to see JP:5028 full AI Analyst Report?
SecondXight Analytica,Inc. (5028) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 365.00 | 372.00 | 354.00 | 361.00 | 361.00 | -1.63% | 68,700 | 0.59 |
| Oct 29, 2026 | 376.00 | 379.00 | 365.00 | 367.00 | 367.00 | -2.39% | 48,000 | 0.41 |
| Oct 28, 2026 | 394.00 | 397.00 | 365.00 | 376.00 | 376.00 | -6.47% | 180,300 | 1.59 |
| Oct 27, 2026 | 389.00 | 409.00 | 381.00 | 402.00 | 402.00 | +3.34% | 175,100 | 1.58 |
| Oct 26, 2026 | 403.00 | 414.00 | 378.00 | 389.00 | 389.00 | -1.27% | 272,800 | 2.56 |
| Oct 23, 2026 | 424.00 | 425.00 | 380.00 | 394.00 | 394.00 | -12.05% | 551,700 | 5.62 |
| Oct 22, 2026 | 414.00 | 468.00 | 407.00 | 448.00 | 448.00 | +14.58% | 1,107,900 | 13.71 |
| Oct 21, 2026 | 394.00 | 446.00 | 386.00 | 391.00 | 391.00 | +2.62% | 908,300 | 13.67 |
| Oct 20, 2026 | 430.00 | 437.00 | 367.00 | 381.00 | 381.00 | -13.01% | 782,100 | 14.46 |
| Oct 19, 2026 | 410.00 | 482.00 | 384.00 | 438.00 | 438.00 | +8.96% | 1,442,300 | 46.12 |
| Oct 16, 2026 | 356.00 | 428.00 | 354.00 | 402.00 | 402.00 | +15.52% | 771,200 | 40.06 |
| Oct 15, 2026 | 361.00 | 361.00 | 345.00 | 348.00 | 348.00 | -5.18% | 93,400 | 5.26 |
| Oct 14, 2026 | 395.00 | 400.00 | 361.00 | 367.00 | 367.00 | -7.32% | 163,700 | 10.36 |
| Oct 13, 2026 | 363.00 | 415.00 | 362.00 | 396.00 | 396.00 | +11.55% | 359,300 | 35.09 |
| Oct 12, 2026 | 355.00 | 360.00 | 342.00 | 355.00 | 355.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 344.00 | 360.00 | 342.00 | 355.00 | 355.00 | +3.50% | 21,600 | 2.01 |
| Oct 08, 2026 | 350.00 | 350.00 | 343.00 | 343.00 | 343.00 | -2.00% | 10,700 | 0.99 |
| Oct 07, 2026 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | +0.29% | 12,900 | 1.18 |
| Oct 06, 2026 | 351.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.57% | 5,400 | 0.47 |
| Oct 05, 2026 | 350.00 | 351.00 | 347.00 | 351.00 | 351.00 | +0.29% | 6,600 | 0.54 |
| Oct 02, 2026 | 352.00 | 353.00 | 348.00 | 350.00 | 350.00 | -0.28% | 11,200 | 0.86 |
| Oct 01, 2026 | 353.00 | 354.00 | 351.00 | 351.00 | 351.00 | -1.13% | 3,300 | 0.23 |
| Sep 30, 2026 | 355.00 | 357.00 | 351.00 | 355.00 | 355.00 | +0.00% | 12,600 | 0.88 |
| Sep 29, 2026 | 355.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.56% | 4,800 | 0.33 |
| Sep 28, 2026 | 358.00 | 358.00 | 351.00 | 357.00 | 357.00 | +0.28% | 7,600 | 0.52 |
| Sep 25, 2026 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | +0.00% | 3,300 | 0.22 |
| Sep 24, 2026 | 358.00 | 362.00 | 355.00 | 356.00 | 356.00 | -0.28% | 12,600 | 0.83 |
| Sep 23, 2026 | 358.00 | 360.00 | 357.00 | 357.00 | 357.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 358.00 | 360.00 | 357.00 | 357.00 | 357.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 358.00 | 360.00 | 357.00 | 357.00 | 357.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 358.00 | 360.00 | 357.00 | 357.00 | 357.00 | -1.38% | 3,500 | 0.22 |
| Sep 17, 2026 | 356.00 | 362.00 | 354.00 | 362.00 | 362.00 | +1.97% | 6,000 | 0.37 |
| Sep 16, 2026 | 359.00 | 359.00 | 351.00 | 355.00 | 355.00 | -1.11% | 8,800 | 0.55 |
| Sep 15, 2026 | 353.00 | 360.00 | 353.00 | 359.00 | 359.00 | +0.28% | 5,300 | 0.33 |
| Sep 14, 2026 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | +1.42% | 4,500 | 0.28 |
| Sep 11, 2026 | 350.00 | 354.00 | 350.00 | 353.00 | 353.00 | -0.56% | 3,300 | 0.20 |
| Sep 10, 2026 | 354.00 | 361.00 | 351.00 | 355.00 | 355.00 | +0.00% | 9,000 | 0.55 |
| Sep 09, 2026 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | -1.39% | 4,600 | 0.28 |
| Sep 08, 2026 | 362.00 | 362.00 | 353.00 | 360.00 | 360.00 | -0.55% | 16,600 | 0.99 |
| Sep 07, 2026 | 363.00 | 365.00 | 359.00 | 362.00 | 362.00 | +1.12% | 8,000 | 0.48 |
| Sep 04, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | +1.13% | 8,800 | 0.53 |
| Sep 03, 2026 | 355.00 | 358.00 | 350.00 | 354.00 | 354.00 | -0.28% | 15,300 | 0.93 |
| Sep 02, 2026 | 358.00 | 358.00 | 353.00 | 355.00 | 355.00 | +0.28% | 5,100 | 0.31 |
| Sep 01, 2026 | 357.00 | 358.00 | 353.00 | 354.00 | 354.00 | -0.84% | 3,900 | 0.23 |
| Aug 31, 2026 | 353.00 | 361.00 | 351.00 | 357.00 | 357.00 | +0.00% | 12,700 | 0.77 |
| Aug 28, 2026 | 361.00 | 362.00 | 357.00 | 357.00 | 357.00 | -1.38% | 5,500 | 0.33 |
| Aug 27, 2026 | 363.00 | 366.00 | 361.00 | 362.00 | 362.00 | -1.09% | 7,400 | 0.43 |
| Aug 26, 2026 | 365.00 | 370.00 | 364.00 | 366.00 | 366.00 | +0.27% | 7,900 | 0.46 |
| Aug 25, 2026 | 366.00 | 373.00 | 363.00 | 365.00 | 365.00 | +0.00% | 34,000 | 2.02 |
| Aug 24, 2026 | 358.00 | 365.00 | 353.00 | 365.00 | 365.00 | +3.11% | 21,500 | 1.25 |
