sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 702.00
-10.00 (-1.40%)
At close: Mar 6, 2026
sinops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 700.00 | 710.00 | 683.00 | 702.00 | 702.00 | -1.40% | 8,600 |
| Mar 5, 2026 | 709.00 | 712.00 | 691.00 | 712.00 | 712.00 | 1.71% | 8,300 |
| Mar 4, 2026 | 700.00 | 710.00 | 681.00 | 700.00 | 700.00 | -2.10% | 13,200 |
| Mar 3, 2026 | 729.00 | 729.00 | 700.00 | 715.00 | 715.00 | -1.92% | 12,600 |
| Mar 2, 2026 | 730.00 | 753.00 | 709.00 | 729.00 | 729.00 | - | 17,400 |
| Feb 27, 2026 | 720.00 | 730.00 | 715.00 | 729.00 | 729.00 | 2.10% | 10,200 |
| Feb 26, 2026 | 710.00 | 729.00 | 710.00 | 714.00 | 714.00 | 1.28% | 9,700 |
| Feb 25, 2026 | 704.00 | 713.00 | 694.00 | 705.00 | 705.00 | -1.54% | 22,200 |
| Feb 24, 2026 | 738.00 | 739.00 | 700.00 | 716.00 | 716.00 | -2.72% | 20,700 |
| Feb 20, 2026 | 749.00 | 750.00 | 730.00 | 736.00 | 736.00 | -1.74% | 12,400 |
| Feb 19, 2026 | 751.00 | 751.00 | 740.00 | 749.00 | 749.00 | -0.27% | 6,300 |
| Feb 18, 2026 | 752.00 | 760.00 | 743.00 | 751.00 | 751.00 | -0.13% | 7,300 |
| Feb 17, 2026 | 757.00 | 759.00 | 750.00 | 752.00 | 752.00 | 0.27% | 3,800 |
| Feb 16, 2026 | 759.00 | 759.00 | 735.00 | 750.00 | 750.00 | - | 13,700 |
| Feb 13, 2026 | 798.00 | 798.00 | 748.00 | 750.00 | 750.00 | -6.02% | 26,700 |
| Feb 12, 2026 | 801.00 | 802.00 | 793.00 | 798.00 | 798.00 | -0.25% | 11,200 |
| Feb 10, 2026 | 782.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2.56% | 10,300 |
| Feb 9, 2026 | 785.00 | 792.00 | 780.00 | 780.00 | 780.00 | -0.64% | 10,300 |
| Feb 6, 2026 | 789.00 | 789.00 | 779.00 | 785.00 | 785.00 | -0.51% | 1,800 |
| Feb 5, 2026 | 780.00 | 791.00 | 780.00 | 789.00 | 789.00 | 1.41% | 2,000 |
| Feb 4, 2026 | 781.00 | 793.00 | 778.00 | 778.00 | 778.00 | -0.51% | 7,400 |
| Feb 3, 2026 | 782.00 | 791.00 | 782.00 | 782.00 | 782.00 | -0.38% | 3,000 |
| Feb 2, 2026 | 777.00 | 786.00 | 777.00 | 785.00 | 785.00 | 1.29% | 3,800 |
| Jan 30, 2026 | 777.00 | 778.00 | 758.00 | 775.00 | 775.00 | -0.26% | 6,500 |
| Jan 29, 2026 | 780.00 | 784.00 | 777.00 | 777.00 | 777.00 | -0.64% | 1,200 |
| Jan 28, 2026 | 778.00 | 786.00 | 778.00 | 782.00 | 782.00 | -0.26% | 5,800 |
| Jan 27, 2026 | 785.00 | 794.00 | 781.00 | 784.00 | 784.00 | 0.13% | 5,000 |
| Jan 26, 2026 | 784.00 | 790.00 | 780.00 | 783.00 | 783.00 | -0.89% | 3,900 |
| 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 |