sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 630.00
-6.00 (-0.94%)
May 28, 2026, 3:30 PM JST
sinops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 626.00 | 639.00 | 620.00 | 630.00 | 630.00 | -0.94% | 13,600 |
| May 27, 2026 | 639.00 | 639.00 | 621.00 | 636.00 | 636.00 | -0.47% | 8,400 |
| May 26, 2026 | 637.00 | 639.00 | 620.00 | 639.00 | 639.00 | 0.16% | 5,100 |
| May 25, 2026 | 641.00 | 643.00 | 623.00 | 638.00 | 638.00 | -0.31% | 5,100 |
| May 22, 2026 | 635.00 | 640.00 | 618.00 | 640.00 | 640.00 | 0.95% | 5,100 |
| May 21, 2026 | 623.00 | 635.00 | 614.00 | 634.00 | 634.00 | 1.77% | 9,100 |
| May 20, 2026 | 611.00 | 631.00 | 611.00 | 623.00 | 623.00 | 0.32% | 6,200 |
| May 19, 2026 | 614.00 | 636.00 | 614.00 | 621.00 | 621.00 | 1.14% | 14,700 |
| May 18, 2026 | 640.00 | 643.00 | 612.00 | 614.00 | 614.00 | -6.97% | 20,800 |
| May 15, 2026 | 708.00 | 708.00 | 658.00 | 660.00 | 660.00 | -4.49% | 12,800 |
| May 14, 2026 | 680.00 | 710.00 | 680.00 | 691.00 | 691.00 | 1.47% | 14,700 |
| May 13, 2026 | 680.00 | 694.00 | 680.00 | 681.00 | 681.00 | -1.16% | 5,000 |
| May 12, 2026 | 699.00 | 700.00 | 686.00 | 689.00 | 689.00 | -1.71% | 3,600 |
| May 11, 2026 | 703.00 | 703.00 | 699.00 | 701.00 | 701.00 | -0.28% | 2,900 |
| May 8, 2026 | 703.00 | 709.00 | 699.00 | 703.00 | 703.00 | - | 5,300 |
| 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 |