Signpost Corporation - 3996.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	387	375	375	388	367	207,300
September 25, 2025	398	393	393	408	380	421,100
September 24, 2025	361	374	374	376	357	138,600
September 22, 2025	350	361	361	367	342	188,200
September 19, 2025	363	348	348	363	340	270,900
September 18, 2025	332	355	355	366	326	1.1M
September 17, 2025	315	313	313	319	312	1.1M
September 16, 2025	314	315	315	318	311	35,700
September 12, 2025	317	314	314	319	310	58,300
September 11, 2025	319	315	315	324	310	72,300
September 10, 2025	323	320	320	323	316	48,000
September 09, 2025	326	324	324	328	322	30,300
September 08, 2025	327	323	323	330	321	31,800
September 05, 2025	326	330	330	330	323	18,200
September 04, 2025	325	325	325	329	320	40,000
September 03, 2025	334	326	326	334	324	44,600
September 02, 2025	345	331	331	345	324	134,700
September 01, 2025	322	337	337	354	316	274,600
August 29, 2025	320	316	316	322	314	24,500
August 28, 2025	319	320	320	321	318	7,400
August 27, 2025	319	320	320	323	318	35,100
August 26, 2025	321	319	319	322	319	28,000
August 25, 2025	319	319	319	321	317	32,000
August 22, 2025	319	317	317	320	315	27,500
August 21, 2025	317	317	317	319	312	40,100
August 20, 2025	324	315	315	325	315	46,000
August 19, 2025	322	324	324	325	318	28,900
August 18, 2025	324	323	323	325	319	27,100
August 15, 2025	325	323	323	325	321	29,800
August 14, 2025	318	325	325	325	316	44,000
August 13, 2025	310	319	319	319	310	44,600
August 12, 2025	310	311	311	313	308	49,000
August 08, 2025	312	309	309	313	308	30,000
August 07, 2025	314	312	312	316	311	12,400
August 06, 2025	310	312	312	315	310	12,200
August 05, 2025	318	312	312	324	311	76,000
August 04, 2025	311	316	316	316	311	15,100
August 01, 2025	312	312	312	316	312	18,600
July 31, 2025	312	313	313	314	311	11,400
July 30, 2025	311	314	314	316	311	22,300
July 29, 2025	316	314	314	316	310	28,800
July 28, 2025	313	315	315	317	311	48,400
July 25, 2025	307	310	310	313	305	52,000
July 24, 2025	307	307	307	310	303	51,600
July 23, 2025	300	303	303	311	300	65,500
July 22, 2025	302	299	299	303	295	112,800
July 18, 2025	306	302	302	308	301	54,400
July 17, 2025	303	305	305	309	302	48,300
July 16, 2025	309	305	305	309	301	102,300
July 15, 2025	314	310	310	321	308	247,000
July 14, 2025	337	338	338	350	333	101,200
July 11, 2025	327	333	333	333	325	31,800
July 10, 2025	327	325	325	327	325	21,200
July 09, 2025	323	327	327	328	321	30,900
July 08, 2025	314	321	321	323	314	31,200
July 07, 2025	315	316	316	318	314	26,500
July 04, 2025	321	316	316	321	316	28,500
July 03, 2025	322	321	321	327	320	65,900
July 02, 2025	325	330	330	332	325	14,000
July 01, 2025	332	327	327	332	326	30,700

Signpost Corporation (3996.T) JPX