SiriusVision Co., Ltd.(JP:6276)
Â¥279.00-6.00 (-2.11%)
JP:6276
SiriusVision Co., Ltd. historical prices
Â¥279.00
At close:-6.00 (-2.11%)
Want to see JP:6276 full AI Analyst Report?
SiriusVision Co., Ltd. (6276) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 277.00 | 286.00 | 276.00 | 279.00 | 279.00 | -2.11% | 19,700 | 0.18 |
| Nov 10, 2026 | 283.00 | 299.00 | 280.00 | 285.00 | 285.00 | +5.56% | 31,500 | 0.28 |
| Nov 09, 2026 | 286.00 | 286.00 | 270.00 | 275.00 | 275.00 | +1.85% | 32,600 | 0.29 |
| Nov 06, 2026 | 265.00 | 277.00 | 265.00 | 270.00 | 270.00 | -7.53% | 40,200 | 0.36 |
| Nov 05, 2026 | 291.00 | 296.00 | 290.00 | 292.00 | 292.00 | +0.34% | 22,100 | 0.20 |
| Nov 04, 2026 | 300.00 | 300.00 | 284.00 | 291.00 | 291.00 | -0.34% | 33,300 | 0.30 |
| Nov 03, 2026 | 292.00 | 299.00 | 292.00 | 292.00 | 292.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 296.00 | 299.00 | 292.00 | 292.00 | 292.00 | 0.00% | 9,100 | 0.08 |
| Oct 30, 2026 | 297.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.68% | 15,000 | 0.13 |
| Oct 29, 2026 | 299.00 | 305.00 | 297.00 | 297.00 | 297.00 | -0.67% | 12,200 | 0.11 |
| Oct 28, 2026 | 301.00 | 307.00 | 297.00 | 299.00 | 299.00 | -0.33% | 22,000 | 0.19 |
| Oct 27, 2026 | 297.00 | 319.00 | 297.00 | 300.00 | 300.00 | +1.35% | 45,400 | 0.40 |
| Oct 26, 2026 | 293.00 | 302.00 | 293.00 | 296.00 | 296.00 | +1.02% | 12,200 | 0.11 |
| Oct 23, 2026 | 305.00 | 305.00 | 287.00 | 293.00 | 293.00 | -4.25% | 40,000 | 0.35 |
| Oct 22, 2026 | 306.00 | 314.00 | 306.00 | 306.00 | 306.00 | -0.97% | 13,500 | 0.12 |
| Oct 21, 2026 | 305.00 | 309.00 | 305.00 | 309.00 | 309.00 | +1.98% | 10,000 | 0.09 |
| Oct 20, 2026 | 310.00 | 311.00 | 292.00 | 303.00 | 303.00 | -2.26% | 34,400 | 0.31 |
| Oct 19, 2026 | 307.00 | 313.00 | 307.00 | 310.00 | 310.00 | -0.96% | 9,300 | 0.08 |
| Oct 16, 2026 | 313.00 | 314.00 | 308.00 | 313.00 | 313.00 | 0.00% | 8,000 | 0.07 |
| Oct 15, 2026 | 319.00 | 320.00 | 303.00 | 313.00 | 313.00 | -1.88% | 36,100 | 0.32 |
| Oct 14, 2026 | 318.00 | 323.00 | 316.00 | 319.00 | 319.00 | +0.95% | 14,800 | 0.13 |
| Oct 13, 2026 | 320.00 | 325.00 | 316.00 | 316.00 | 316.00 | -2.17% | 23,300 | 0.21 |
| Oct 12, 2026 | 323.00 | 330.00 | 314.00 | 323.00 | 323.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 315.00 | 330.00 | 314.00 | 323.00 | 323.00 | +0.94% | 22,500 | 0.20 |
| Oct 08, 2026 | 342.00 | 342.00 | 315.00 | 320.00 | 320.00 | -6.71% | 66,900 | 0.59 |
| Oct 07, 2026 | 350.00 | 350.00 | 343.00 | 343.00 | 343.00 | -1.44% | 9,900 | 0.09 |
| Oct 06, 2026 | 347.00 | 348.00 | 344.00 | 348.00 | 348.00 | +0.29% | 11,700 | 0.10 |
| Oct 05, 2026 | 346.00 | 348.00 | 344.00 | 347.00 | 347.00 | +0.58% | 10,000 | 0.09 |
| Oct 02, 2026 | 347.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.58% | 8,300 | 0.07 |
| Oct 01, 2026 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | -1.42% | 16,800 | 0.15 |
| Sep 30, 2026 | 354.00 | 360.00 | 343.00 | 352.00 | 352.00 | -0.28% | 35,900 | 0.32 |
| Sep 29, 2026 | 359.00 | 359.00 | 352.00 | 353.00 | 353.00 | -1.40% | 14,900 | 0.13 |
| Sep 28, 2026 | 363.00 | 365.00 | 356.00 | 358.00 | 358.00 | -0.56% | 21,600 | 0.19 |
| Sep 25, 2026 | 374.00 | 375.00 | 360.00 | 360.00 | 360.00 | -3.23% | 28,200 | 0.24 |
| Sep 24, 2026 | 360.00 | 373.00 | 360.00 | 372.00 | 372.00 | +3.33% | 31,200 | 0.27 |
| Sep 23, 2026 | 361.00 | 362.00 | 359.00 | 360.00 | 360.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 361.00 | 362.00 | 359.00 | 360.00 | 360.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 361.00 | 362.00 | 359.00 | 360.00 | 360.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 361.00 | 362.00 | 359.00 | 360.00 | 360.00 | -0.28% | 12,200 | 0.10 |
| Sep 17, 2026 | 360.00 | 366.00 | 359.00 | 361.00 | 361.00 | +1.12% | 25,800 | 0.21 |
| Sep 16, 2026 | 364.00 | 366.00 | 351.00 | 357.00 | 357.00 | -1.92% | 27,300 | 0.22 |
| Sep 15, 2026 | 367.00 | 372.00 | 364.00 | 364.00 | 364.00 | -0.55% | 19,100 | 0.15 |
| Sep 14, 2026 | 354.00 | 366.00 | 349.00 | 366.00 | 366.00 | +3.98% | 35,800 | 0.29 |
| Sep 11, 2026 | 369.00 | 369.00 | 350.00 | 352.00 | 352.00 | -4.61% | 56,600 | 0.46 |
| Sep 10, 2026 | 366.00 | 377.00 | 365.00 | 369.00 | 369.00 | -0.27% | 21,300 | 0.17 |
| Sep 09, 2026 | 367.00 | 378.00 | 363.00 | 370.00 | 370.00 | +1.09% | 33,400 | 0.27 |
| Sep 08, 2026 | 377.00 | 380.00 | 361.00 | 366.00 | 366.00 | -2.66% | 96,800 | 0.76 |
| Sep 07, 2026 | 381.00 | 388.00 | 369.00 | 376.00 | 376.00 | -2.34% | 146,800 | 1.17 |
| Sep 04, 2026 | 369.00 | 385.00 | 368.00 | 385.00 | 385.00 | +4.62% | 82,500 | 0.66 |
| Sep 03, 2026 | 352.00 | 381.00 | 349.00 | 368.00 | 368.00 | +4.25% | 81,600 | 0.65 |
