kabutan

SIOS Corporation(3744) Historical

3744
TSE Standard
SIOS Corporation
507
JPY
-1
(-0.20%)
Dec 5, 2:28 pm JST
3.27
USD
Dec 5, 12:28 am EST
Result
PTS
outside of trading hours
510
Dec 5, 1:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
592 JPY
52 Week Low Apr 7, 2025
265 JPY
Yearly High Aug 25, 2025
592 JPY
Yearly Low Apr 7, 2025
265 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 541 541 507 507 -34 -6.28% 213,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 547 552 527 541 -6 -1.10% 261,000
Nov 21, 2025 527 548 496 547 +14 +2.63% 451,300
Nov 14, 2025 554 573 515 533 -22 -3.96% 1,092,300
Nov 7, 2025 472 568 470 555 +85 +18.09% 1,938,300
Oct 31, 2025 478 482 445 470 0 0.00% 340,300
Oct 24, 2025 460 553 460 470 +18 +3.98% 3,689,100
Oct 17, 2025 445 468 439 452 -1 -0.22% 100,100
Oct 10, 2025 507 509 450 453 -47 -9.40% 221,600
Oct 3, 2025 507 521 479 500 -7 -1.38% 230,500
Sep 26, 2025 531 535 505 507 -14 -2.69% 159,800
Sep 19, 2025 482 521 476 521 +37 +7.64% 263,900
Sep 12, 2025 493 506 480 484 -9 -1.83% 216,500
Sep 5, 2025 516 525 481 493 -29 -5.56% 307,400
Aug 29, 2025 591 592 520 522 -49 -8.58% 501,800
Aug 22, 2025 563 571 519 571 +10 +1.78% 701,400
Aug 15, 2025 502 581 492 561 +67 +13.56% 2,097,500
Aug 8, 2025 437 498 433 494 +41 +9.05% 822,200
Aug 1, 2025 452 459 437 453 -1 -0.22% 212,200
Jul 25, 2025 469 487 433 454 0 0.00% 811,700
Jul 18, 2025 416 480 412 454 +43 +10.46% 748,900