Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sigma Koki Co., Ltd. (7713) Historical Prices

JP:7713 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,100.003,130.002,950.003,010.003,010.00-6.38%210,9002.98
Oct 29, 20263,395.003,395.003,120.003,215.003,215.00-4.32%118,3001.70
Oct 28, 20263,310.003,435.003,265.003,360.003,360.00+4.51%121,9001.78
Oct 27, 20263,280.003,300.003,125.003,215.003,215.00+2.06%81,1001.20
Oct 26, 20263,295.003,330.003,110.003,150.003,150.00-4.11%101,1001.51
Oct 23, 20263,105.003,285.002,978.003,285.003,285.00+2.18%199,1003.07
Oct 22, 20263,250.003,315.003,205.003,215.003,215.00-2.28%115,2001.81
Oct 21, 20263,255.003,420.003,255.003,290.003,290.00+2.17%143,7002.33
Oct 20, 20263,400.003,400.003,205.003,220.003,220.00-5.29%166,5002.80
Oct 19, 20263,185.003,535.003,160.003,400.003,400.00+2.26%264,4004.68
Oct 16, 20263,505.003,580.003,320.003,325.003,325.00-3.20%200,3003.72
Oct 15, 20263,590.003,695.003,360.003,435.003,435.00-12.04%528,20011.60
Oct 14, 20263,250.003,920.003,250.003,905.003,905.00+17.62%458,90011.61
Oct 13, 20263,400.003,500.003,200.003,320.003,320.00+7.10%498,80015.21
Oct 12, 20263,100.003,100.002,554.003,100.003,100.00+0.00%00.00
Oct 09, 20262,554.003,100.002,554.003,100.003,100.00+19.23%92,6002.69
Oct 08, 20262,712.002,770.002,581.002,600.002,600.00-4.55%63,6001.87
Oct 07, 20262,700.002,800.002,680.002,724.002,724.00+0.89%68,7002.06
Oct 06, 20262,691.002,716.002,650.002,700.002,700.00+1.01%31,8000.96
Oct 05, 20262,605.002,697.002,575.002,673.002,673.00+3.60%40,3001.22
Oct 02, 20262,524.002,748.002,495.002,580.002,580.00+3.20%90,6002.79
Oct 01, 20262,480.002,529.002,444.002,500.002,500.00+0.81%16,3000.49
Sep 30, 20262,440.002,504.002,440.002,480.002,480.00+0.40%6,1000.18
Sep 29, 20262,454.002,482.002,424.002,470.002,470.00-0.56%8,4000.25
Sep 28, 20262,549.002,561.002,474.002,484.002,484.00-1.66%10,6000.31
Sep 25, 20262,525.002,570.002,513.002,526.002,526.00+0.16%21,4000.61
Sep 24, 20262,476.002,540.002,469.002,522.002,522.00+1.86%22,4000.63
Sep 23, 20262,496.002,509.002,439.002,476.002,476.00+0.00%00.00
Sep 22, 20262,496.002,509.002,439.002,476.002,476.00+0.00%00.00
Sep 21, 20262,496.002,509.002,439.002,476.002,476.00+0.00%00.00
Sep 18, 20262,496.002,509.002,439.002,476.002,476.00+1.19%23,9000.61
Sep 17, 20262,428.002,495.002,409.002,447.002,447.00+2.51%18,1000.44
Sep 16, 20262,371.002,417.002,371.002,387.002,387.00+0.76%12,0000.28
Sep 15, 20262,300.002,397.002,300.002,369.002,369.00+2.29%10,9000.25
Sep 14, 20262,299.002,340.002,249.002,316.002,316.00+0.56%21,0000.47
Sep 11, 20262,337.002,368.002,298.002,303.002,303.00-3.84%16,3000.36
Sep 10, 20262,393.002,420.002,351.002,395.002,395.00+0.08%18,8000.41
Sep 09, 20262,371.002,427.002,371.002,393.002,393.00+0.97%12,8000.28
Sep 08, 20262,390.002,456.002,370.002,370.002,370.00-1.25%15,6000.33
Sep 07, 20262,408.002,449.002,383.002,400.002,400.00+0.93%13,8000.28
Sep 04, 20262,336.002,415.002,336.002,378.002,378.00+1.58%20,8000.41
Sep 03, 20262,345.002,400.002,324.002,341.002,341.00-0.17%21,3000.40
Sep 02, 20262,420.002,420.002,311.002,345.002,345.00-3.74%40,3000.74
Sep 01, 20262,468.002,532.002,411.002,436.002,436.00-1.62%46,7000.84
Aug 31, 20262,318.002,550.002,300.002,476.002,476.00+4.96%67,3001.20
Aug 28, 20262,332.002,396.002,297.002,359.002,359.00+2.74%36,4000.64
Aug 27, 20262,207.002,335.002,207.002,296.002,296.00+4.03%22,3000.39
Aug 26, 20262,185.002,232.002,185.002,207.002,207.00+0.50%9,2000.15
Aug 25, 20262,137.002,231.002,128.002,196.002,196.00+1.95%33,2000.54
Aug 24, 20262,152.002,176.002,122.002,154.002,154.00-0.05%11,8000.19