sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 699.00
-4.00 (-0.57%)
May 8, 2026, 2:15 PM JST
sinops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 703.00 | 709.00 | 700.00 | 702.00 | - | -0.14% | 2,200 |
| May 7, 2026 | 700.00 | 707.00 | 698.00 | 703.00 | 703.00 | 1.15% | 2,800 |
| May 1, 2026 | 704.00 | 704.00 | 695.00 | 695.00 | 695.00 | 0.14% | 2,700 |
| Apr 30, 2026 | 695.00 | 700.00 | 694.00 | 694.00 | 694.00 | -0.14% | 4,100 |
| Apr 28, 2026 | 695.00 | 699.00 | 686.00 | 695.00 | 695.00 | 1.46% | 5,900 |
| Apr 27, 2026 | 683.00 | 685.00 | 677.00 | 685.00 | 685.00 | 0.29% | 4,800 |
| Apr 24, 2026 | 688.00 | 693.00 | 668.00 | 683.00 | 683.00 | -0.73% | 4,000 |
| Apr 23, 2026 | 693.00 | 694.00 | 680.00 | 688.00 | 688.00 | - | 4,000 |
| Apr 22, 2026 | 689.00 | 689.00 | 683.00 | 688.00 | 688.00 | -0.15% | 3,800 |
| Apr 21, 2026 | 692.00 | 692.00 | 686.00 | 689.00 | 689.00 | - | 1,300 |
| Apr 20, 2026 | 690.00 | 690.00 | 686.00 | 689.00 | 689.00 | - | 3,800 |
| Apr 17, 2026 | 690.00 | 692.00 | 686.00 | 689.00 | 689.00 | 0.15% | 2,500 |
| Apr 16, 2026 | 691.00 | 691.00 | 686.00 | 688.00 | 688.00 | 0.15% | 2,100 |
| Apr 15, 2026 | 690.00 | 694.00 | 685.00 | 687.00 | 687.00 | -0.29% | 2,100 |
| Apr 14, 2026 | 687.00 | 691.00 | 687.00 | 689.00 | 689.00 | 0.29% | 1,000 |
| Apr 13, 2026 | 691.00 | 691.00 | 687.00 | 687.00 | 687.00 | -0.29% | 1,500 |
| Apr 10, 2026 | 698.00 | 698.00 | 688.00 | 689.00 | 689.00 | -1.29% | 4,400 |
| Apr 9, 2026 | 705.00 | 705.00 | 683.00 | 698.00 | 698.00 | -0.99% | 2,800 |
| Apr 8, 2026 | 693.00 | 705.00 | 693.00 | 705.00 | 705.00 | 1.73% | 1,600 |
| Apr 7, 2026 | 702.00 | 702.00 | 691.00 | 693.00 | 693.00 | 0.14% | 2,200 |
| Apr 6, 2026 | 691.00 | 698.00 | 688.00 | 692.00 | 692.00 | 0.58% | 3,600 |
| Apr 3, 2026 | 700.00 | 700.00 | 688.00 | 688.00 | 688.00 | -0.72% | 8,000 |
| Apr 2, 2026 | 695.00 | 700.00 | 692.00 | 693.00 | 693.00 | -0.29% | 7,000 |
| Apr 1, 2026 | 696.00 | 696.00 | 681.00 | 695.00 | 695.00 | 1.76% | 3,200 |
| Mar 31, 2026 | 676.00 | 693.00 | 676.00 | 683.00 | 683.00 | 0.44% | 3,400 |
| Mar 30, 2026 | 663.00 | 682.00 | 663.00 | 680.00 | 680.00 | -0.15% | 6,200 |
| Mar 27, 2026 | 678.00 | 683.00 | 673.00 | 681.00 | 681.00 | 1.95% | 2,900 |
| Mar 26, 2026 | 690.00 | 696.00 | 668.00 | 668.00 | 668.00 | -0.30% | 9,100 |
| Mar 25, 2026 | 668.00 | 675.00 | 659.00 | 670.00 | 670.00 | 0.15% | 9,000 |
| Mar 24, 2026 | 650.00 | 669.00 | 644.00 | 669.00 | 669.00 | 1.98% | 10,900 |
| Mar 23, 2026 | 663.00 | 665.00 | 650.00 | 656.00 | 656.00 | -2.09% | 13,500 |
| Mar 19, 2026 | 683.00 | 683.00 | 668.00 | 670.00 | 670.00 | -1.90% | 15,400 |
| Mar 18, 2026 | 680.00 | 685.00 | 680.00 | 683.00 | 683.00 | 0.15% | 4,000 |
| Mar 17, 2026 | 684.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.29% | 4,400 |
| Mar 16, 2026 | 680.00 | 688.00 | 680.00 | 684.00 | 684.00 | - | 4,200 |
| Mar 13, 2026 | 683.00 | 693.00 | 681.00 | 684.00 | 684.00 | 0.15% | 6,500 |
| Mar 12, 2026 | 682.00 | 694.00 | 678.00 | 683.00 | 683.00 | -0.44% | 10,900 |
| Mar 11, 2026 | 691.00 | 699.00 | 680.00 | 686.00 | 686.00 | -1.29% | 15,200 |
| Mar 10, 2026 | 688.00 | 700.00 | 688.00 | 695.00 | 695.00 | 0.58% | 4,600 |
| Mar 9, 2026 | 692.00 | 692.00 | 680.00 | 691.00 | 691.00 | -1.57% | 12,900 |
| 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 |