sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 704.00
+4.00 (0.57%)
Oct 19, 2026, 3:30 PM JST
sinops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 702.00 | 704.00 | 696.00 | 704.00 | 704.00 | 0.57% | 1,400 |
| Oct 16, 2026 | 699.00 | 700.00 | 696.00 | 700.00 | 700.00 | -0.57% | 1,700 |
| Oct 15, 2026 | 703.00 | 704.00 | 702.00 | 704.00 | 704.00 | 0.14% | 1,900 |
| Oct 14, 2026 | 693.00 | 704.00 | 693.00 | 703.00 | 703.00 | -0.14% | 3,000 |
| Oct 13, 2026 | 705.00 | 705.00 | 701.00 | 704.00 | 704.00 | -0.14% | 700 |
| Oct 9, 2026 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 1.88% | 1,300 |
| Oct 8, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0.44% | 100 |
| Oct 7, 2026 | 703.00 | 703.00 | 689.00 | 689.00 | 689.00 | -0.58% | 700 |
| Oct 6, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -0.72% | 300 |
| Oct 5, 2026 | 693.00 | 698.00 | 692.00 | 698.00 | 698.00 | 0.72% | 900 |
| Oct 2, 2026 | 693.00 | 697.00 | 689.00 | 693.00 | 693.00 | -0.43% | 1,900 |
| Oct 1, 2026 | 691.00 | 697.00 | 691.00 | 696.00 | 696.00 | -0.71% | 900 |
| Sep 30, 2026 | 704.00 | 704.00 | 692.00 | 701.00 | 701.00 | -0.43% | 1,800 |
| Sep 29, 2026 | 706.00 | 706.00 | 696.00 | 704.00 | 704.00 | 1.15% | 900 |
| Sep 28, 2026 | 711.00 | 711.00 | 693.00 | 696.00 | 696.00 | -1.28% | 1,900 |
| Sep 25, 2026 | 703.00 | 716.00 | 703.00 | 705.00 | 705.00 | -0.28% | 800 |
| Sep 24, 2026 | 717.00 | 717.00 | 700.00 | 707.00 | 707.00 | -1.39% | 1,000 |
| Sep 18, 2026 | 701.00 | 717.00 | 701.00 | 717.00 | 717.00 | 1.56% | 1,400 |
| Sep 17, 2026 | 710.00 | 710.00 | 706.00 | 706.00 | 706.00 | 0.86% | 300 |
| Sep 16, 2026 | 707.00 | 710.00 | 699.00 | 700.00 | 700.00 | -1.27% | 3,500 |
| Sep 15, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - | 300 |
| Sep 14, 2026 | 709.00 | 709.00 | 705.00 | 709.00 | 709.00 | 1.43% | 2,000 |
| Sep 11, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -1.41% | 400 |
| Sep 10, 2026 | 712.00 | 712.00 | 703.00 | 709.00 | 709.00 | -1.25% | 1,700 |
| Sep 9, 2026 | 704.00 | 718.00 | 704.00 | 718.00 | 718.00 | 1.84% | 300 |
| Sep 8, 2026 | 703.00 | 713.00 | 703.00 | 705.00 | 705.00 | 0.28% | 1,100 |
| Sep 7, 2026 | 720.00 | 720.00 | 703.00 | 703.00 | 703.00 | -1.26% | 3,100 |
| Sep 4, 2026 | 703.00 | 712.00 | 698.00 | 712.00 | 712.00 | 0.42% | 2,400 |
| Sep 3, 2026 | 709.00 | 709.00 | 697.00 | 709.00 | 709.00 | 1.43% | 600 |
| Sep 2, 2026 | 710.00 | 710.00 | 697.00 | 699.00 | 699.00 | -1.55% | 700 |
| Sep 1, 2026 | 714.00 | 715.00 | 698.00 | 710.00 | 710.00 | -0.56% | 3,700 |
| Aug 31, 2026 | 727.00 | 727.00 | 713.00 | 714.00 | 714.00 | 0.28% | 3,700 |
| Aug 28, 2026 | 715.00 | 721.00 | 712.00 | 712.00 | 712.00 | -1.11% | 3,600 |
| Aug 27, 2026 | 729.00 | 729.00 | 711.00 | 720.00 | 720.00 | -1.23% | 3,800 |
| Aug 26, 2026 | 726.00 | 729.00 | 721.00 | 729.00 | 729.00 | 0.55% | 3,300 |
| Aug 25, 2026 | 723.00 | 725.00 | 711.00 | 725.00 | 725.00 | 0.42% | 5,500 |
| Aug 24, 2026 | 713.00 | 722.00 | 702.00 | 722.00 | 722.00 | 3.59% | 9,700 |
| Aug 21, 2026 | 710.00 | 710.00 | 696.00 | 697.00 | 697.00 | -1.13% | 2,400 |
| Aug 20, 2026 | 700.00 | 705.00 | 693.00 | 705.00 | 705.00 | 3.68% | 4,100 |
| Aug 19, 2026 | 671.00 | 684.00 | 661.00 | 680.00 | 680.00 | 1.34% | 4,900 |
| Aug 18, 2026 | 662.00 | 674.00 | 660.00 | 671.00 | 671.00 | -0.15% | 10,300 |
| Aug 17, 2026 | 678.00 | 708.00 | 670.00 | 672.00 | 672.00 | -0.88% | 10,900 |
| Aug 14, 2026 | 704.00 | 721.00 | 678.00 | 678.00 | 678.00 | -5.44% | 6,600 |
| Aug 13, 2026 | 725.00 | 730.00 | 706.00 | 717.00 | 717.00 | -1.10% | 2,400 |
| Aug 12, 2026 | 720.00 | 728.00 | 720.00 | 725.00 | 725.00 | -0.68% | 1,100 |
| Aug 10, 2026 | 721.00 | 730.00 | 721.00 | 730.00 | 730.00 | - | 3,300 |
| Aug 7, 2026 | 710.00 | 730.00 | 706.00 | 730.00 | 730.00 | 2.82% | 1,100 |
| Aug 6, 2026 | 703.00 | 721.00 | 696.00 | 710.00 | 710.00 | - | 7,000 |
| Aug 5, 2026 | 687.00 | 731.00 | 687.00 | 710.00 | 710.00 | 1.87% | 5,000 |
| Aug 4, 2026 | 691.00 | 705.00 | 690.00 | 697.00 | 697.00 | -0.14% | 1,900 |