sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 790.00
+5.00 (0.64%)
At close: Jan 23, 2026
sinops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 791.00 | 794.00 | 786.00 | 790.00 | 790.00 | 0.64% | 4,700 |
| Jan 22, 2026 | 783.00 | 790.00 | 783.00 | 785.00 | 785.00 | -0.25% | 1,200 |
| Jan 21, 2026 | 792.00 | 795.00 | 780.00 | 787.00 | 787.00 | -0.76% | 4,900 |
| Jan 20, 2026 | 794.00 | 794.00 | 788.00 | 793.00 | 793.00 | 0.13% | 4,100 |
| Jan 19, 2026 | 794.00 | 795.00 | 790.00 | 792.00 | 792.00 | -0.25% | 3,400 |
| Jan 16, 2026 | 792.00 | 794.00 | 786.00 | 794.00 | 794.00 | 0.25% | 1,900 |
| Jan 15, 2026 | 788.00 | 792.00 | 785.00 | 792.00 | 792.00 | 0.89% | 4,500 |
| Jan 14, 2026 | 787.00 | 788.00 | 783.00 | 785.00 | 785.00 | 0.51% | 3,100 |
| Jan 13, 2026 | 787.00 | 788.00 | 778.00 | 781.00 | 781.00 | -0.13% | 5,200 |
| Jan 9, 2026 | 783.00 | 783.00 | 776.00 | 782.00 | 782.00 | 0.26% | 3,300 |
| Jan 8, 2026 | 773.00 | 780.00 | 769.00 | 780.00 | 780.00 | 0.13% | 7,500 |
| Jan 7, 2026 | 765.00 | 779.00 | 765.00 | 779.00 | 779.00 | 0.78% | 3,000 |
| Jan 6, 2026 | 764.00 | 780.00 | 764.00 | 773.00 | 773.00 | 0.13% | 7,300 |
| Jan 5, 2026 | 777.00 | 788.00 | 761.00 | 772.00 | 772.00 | -0.26% | 7,700 |
| Dec 30, 2025 | 756.00 | 774.00 | 751.00 | 774.00 | 774.00 | 1.57% | 3,900 |
| Dec 29, 2025 | 748.00 | 767.00 | 747.00 | 762.00 | 762.00 | 2.83% | 9,100 |
| Dec 26, 2025 | 743.00 | 744.00 | 733.00 | 741.00 | 733.00 | -0.27% | 28,400 |
| Dec 25, 2025 | 756.00 | 756.00 | 739.00 | 743.00 | 734.98 | -2.49% | 61,100 |
| Dec 24, 2025 | 770.00 | 770.00 | 758.00 | 762.00 | 753.77 | -1.17% | 11,900 |
| Dec 23, 2025 | 766.00 | 773.00 | 764.00 | 771.00 | 762.68 | 0.13% | 11,200 |
| Dec 22, 2025 | 770.00 | 777.00 | 768.00 | 770.00 | 761.69 | -0.90% | 6,900 |
| Dec 19, 2025 | 765.00 | 781.00 | 765.00 | 777.00 | 768.61 | 1.57% | 5,400 |
| Dec 18, 2025 | 778.00 | 783.00 | 758.00 | 765.00 | 756.74 | -2.30% | 13,900 |
| Dec 17, 2025 | 786.00 | 798.00 | 783.00 | 783.00 | 774.55 | -0.51% | 6,300 |
| Dec 16, 2025 | 799.00 | 799.00 | 777.00 | 787.00 | 778.50 | -0.76% | 5,700 |
| Dec 15, 2025 | 800.00 | 800.00 | 780.00 | 793.00 | 784.44 | -1.00% | 5,200 |
| Dec 12, 2025 | 798.00 | 801.00 | 784.00 | 801.00 | 792.35 | 0.88% | 8,400 |
| Dec 11, 2025 | 800.00 | 800.00 | 792.00 | 794.00 | 785.43 | -0.75% | 3,400 |
| Dec 10, 2025 | 801.00 | 804.00 | 798.00 | 800.00 | 791.36 | -0.12% | 1,500 |
| Dec 9, 2025 | 795.00 | 807.00 | 795.00 | 801.00 | 792.35 | 1.14% | 3,200 |
| Dec 8, 2025 | 805.00 | 810.00 | 785.00 | 792.00 | 783.45 | -1.61% | 6,900 |
| Dec 5, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 796.31 | 0.63% | 1,100 |
| Dec 4, 2025 | 795.00 | 806.00 | 795.00 | 800.00 | 791.36 | 0.63% | 3,200 |
| Dec 3, 2025 | 798.00 | 810.00 | 795.00 | 795.00 | 786.42 | -0.75% | 2,700 |
| Dec 2, 2025 | 835.00 | 835.00 | 801.00 | 801.00 | 792.35 | -2.32% | 5,600 |
| Dec 1, 2025 | 837.00 | 838.00 | 810.00 | 820.00 | 811.15 | -2.03% | 8,700 |
| Nov 28, 2025 | 844.00 | 853.00 | 831.00 | 837.00 | 827.96 | -0.83% | 5,100 |
| Nov 27, 2025 | 836.00 | 845.00 | 825.00 | 844.00 | 834.89 | 2.80% | 7,400 |
| Nov 26, 2025 | 808.00 | 845.00 | 808.00 | 821.00 | 812.14 | 2.11% | 7,100 |
| Nov 25, 2025 | 800.00 | 806.00 | 800.00 | 804.00 | 795.32 | 0.63% | 2,900 |
| Nov 21, 2025 | 782.00 | 799.00 | 782.00 | 799.00 | 790.37 | 2.17% | 4,700 |
| Nov 20, 2025 | 792.00 | 798.00 | 780.00 | 782.00 | 773.56 | -1.26% | 7,400 |
| Nov 19, 2025 | 795.00 | 801.00 | 792.00 | 792.00 | 783.45 | - | 3,600 |
| Nov 18, 2025 | 790.00 | 796.00 | 784.00 | 792.00 | 783.45 | 0.25% | 5,900 |
| Nov 17, 2025 | 813.00 | 813.00 | 773.00 | 790.00 | 781.47 | -3.07% | 19,100 |
| Nov 14, 2025 | 818.00 | 860.00 | 810.00 | 815.00 | 806.20 | -9.44% | 38,500 |
| Nov 13, 2025 | 889.00 | 909.00 | 889.00 | 900.00 | 890.28 | 0.45% | 7,700 |
| Nov 12, 2025 | 880.00 | 897.00 | 876.00 | 896.00 | 886.33 | 1.82% | 3,800 |
| Nov 11, 2025 | 896.00 | 899.00 | 880.00 | 880.00 | 870.50 | -0.56% | 2,200 |
| Nov 10, 2025 | 873.00 | 885.00 | 873.00 | 885.00 | 875.45 | 0.68% | 2,900 |