sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 963.00
-1.00 (-0.10%)
Sep 3, 2025, 10:37 AM JST
sinops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 963.00 | 977.00 | 963.00 | 963.00 | - | -0.10% | 1,000 |
| Sep 2, 2025 | 985.00 | 992.00 | 964.00 | 964.00 | 964.00 | -3.21% | 4,700 |
| Sep 1, 2025 | 969.00 | 996.00 | 968.00 | 996.00 | 996.00 | 1.84% | 7,000 |
| Aug 29, 2025 | 981.00 | 989.00 | 977.00 | 978.00 | 978.00 | -0.81% | 2,800 |
| Aug 28, 2025 | 995.00 | 995.00 | 977.00 | 986.00 | 986.00 | 0.41% | 2,400 |
| Aug 27, 2025 | 989.00 | 995.00 | 981.00 | 982.00 | 982.00 | -0.41% | 5,700 |
| Aug 26, 2025 | 985.00 | 991.00 | 977.00 | 986.00 | 986.00 | -0.60% | 2,600 |
| Aug 25, 2025 | 998.00 | 999.00 | 985.00 | 992.00 | 992.00 | -0.30% | 6,200 |
| Aug 22, 2025 | 993.00 | 997.00 | 986.00 | 995.00 | 995.00 | 0.71% | 10,300 |
| Aug 21, 2025 | 994.00 | 995.00 | 987.00 | 988.00 | 988.00 | -0.70% | 4,300 |
| Aug 20, 2025 | 997.00 | 997.00 | 982.00 | 995.00 | 995.00 | -0.20% | 5,600 |
| Aug 19, 2025 | 975.00 | 997.00 | 968.00 | 997.00 | 997.00 | 3.85% | 12,300 |
| Aug 18, 2025 | 975.00 | 979.00 | 945.00 | 960.00 | 960.00 | -1.54% | 16,400 |
| Aug 15, 2025 | 1,022.00 | 1,024.00 | 955.00 | 975.00 | 975.00 | 3.39% | 44,100 |
| Aug 14, 2025 | 938.00 | 945.00 | 933.00 | 943.00 | 943.00 | 0.96% | 7,100 |
| Aug 13, 2025 | 922.00 | 934.00 | 917.00 | 934.00 | 934.00 | 0.11% | 2,600 |
| Aug 12, 2025 | 918.00 | 933.00 | 918.00 | 933.00 | 933.00 | 2.30% | 4,500 |
| Aug 8, 2025 | 916.00 | 928.00 | 910.00 | 912.00 | 912.00 | -2.04% | 2,900 |
| Aug 7, 2025 | 932.00 | 939.00 | 929.00 | 931.00 | 931.00 | 0.11% | 5,700 |
| Aug 6, 2025 | 925.00 | 931.00 | 923.00 | 930.00 | 930.00 | 0.54% | 4,500 |
| Aug 5, 2025 | 922.00 | 926.00 | 921.00 | 925.00 | 925.00 | 0.33% | 2,100 |
| Aug 4, 2025 | 910.00 | 923.00 | 910.00 | 922.00 | 922.00 | -0.32% | 2,300 |
| Aug 1, 2025 | 918.00 | 928.00 | 918.00 | 925.00 | 925.00 | 0.76% | 5,500 |
| Jul 31, 2025 | 913.00 | 918.00 | 911.00 | 918.00 | 918.00 | 0.44% | 2,800 |
| Jul 30, 2025 | 910.00 | 915.00 | 906.00 | 914.00 | 914.00 | 0.44% | 2,100 |
| Jul 29, 2025 | 906.00 | 919.00 | 904.00 | 910.00 | 910.00 | 1.22% | 5,200 |
| Jul 28, 2025 | 885.00 | 899.00 | 885.00 | 899.00 | 899.00 | 2.04% | 3,100 |
| Jul 25, 2025 | 865.00 | 881.00 | 865.00 | 881.00 | 881.00 | 1.85% | 1,100 |
| Jul 24, 2025 | 867.00 | 872.00 | 865.00 | 865.00 | 865.00 | -0.23% | 5,100 |
| Jul 23, 2025 | 877.00 | 877.00 | 865.00 | 867.00 | 867.00 | -1.37% | 3,300 |
| Jul 22, 2025 | 880.00 | 883.00 | 876.00 | 879.00 | 879.00 | -0.11% | 2,300 |
| Jul 18, 2025 | 879.00 | 880.00 | 871.00 | 880.00 | 880.00 | 0.57% | 1,400 |
| Jul 17, 2025 | 867.00 | 875.00 | 867.00 | 875.00 | 875.00 | 0.57% | 1,500 |
| Jul 16, 2025 | 870.00 | 870.00 | 866.00 | 870.00 | 870.00 | 0.35% | 700 |
| Jul 15, 2025 | 870.00 | 870.00 | 866.00 | 867.00 | 867.00 | -0.34% | 1,600 |
| Jul 14, 2025 | 863.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.81% | 2,500 |
| Jul 11, 2025 | 864.00 | 870.00 | 863.00 | 863.00 | 863.00 | -0.23% | 900 |
| Jul 10, 2025 | 867.00 | 867.00 | 863.00 | 865.00 | 865.00 | -0.46% | 400 |
| Jul 9, 2025 | 863.00 | 869.00 | 858.00 | 869.00 | 869.00 | -0.11% | 1,700 |
| Jul 8, 2025 | 878.00 | 878.00 | 864.00 | 870.00 | 870.00 | 0.81% | 1,500 |
| Jul 7, 2025 | 867.00 | 871.00 | 863.00 | 863.00 | 863.00 | -0.80% | 2,000 |
| Jul 4, 2025 | 870.00 | 878.00 | 865.00 | 870.00 | 870.00 | -0.23% | 2,600 |
| Jul 3, 2025 | 887.00 | 887.00 | 869.00 | 872.00 | 872.00 | -0.80% | 3,600 |
| Jul 2, 2025 | 879.00 | 879.00 | 868.00 | 879.00 | 879.00 | - | 1,700 |
| Jul 1, 2025 | 882.00 | 882.00 | 870.00 | 879.00 | 879.00 | -0.11% | 1,000 |
| Jun 30, 2025 | 885.00 | 885.00 | 853.00 | 880.00 | 880.00 | -0.56% | 3,400 |
| Jun 27, 2025 | 886.00 | 887.00 | 874.00 | 885.00 | 885.00 | 1.96% | 3,800 |
| Jun 26, 2025 | 854.00 | 881.00 | 852.00 | 868.00 | 860.00 | 1.28% | 6,500 |
| Jun 25, 2025 | 869.00 | 881.00 | 852.00 | 857.00 | 849.10 | -0.12% | 17,100 |
| Jun 24, 2025 | 852.00 | 860.00 | 852.00 | 858.00 | 850.09 | 0.82% | 8,700 |