sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 705.00
+2.00 (0.28%)
Sep 8, 2026, 3:30 PM JST
sinops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 703.00 | 713.00 | 703.00 | 711.00 | 711.00 | 1.14% | 1,000 |
| 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 |
| Aug 3, 2026 | 683.00 | 699.00 | 683.00 | 698.00 | 698.00 | -1.41% | 4,500 |
| Jul 31, 2026 | 717.00 | 719.00 | 681.00 | 708.00 | 708.00 | -1.26% | 5,300 |
| Jul 30, 2026 | 727.00 | 727.00 | 714.00 | 717.00 | 717.00 | 0.70% | 2,300 |
| Jul 29, 2026 | 748.00 | 749.00 | 710.00 | 712.00 | 712.00 | -4.81% | 7,400 |
| Jul 28, 2026 | 748.00 | 748.00 | 726.00 | 748.00 | 748.00 | 0.40% | 4,700 |
| Jul 27, 2026 | 738.00 | 745.00 | 732.00 | 745.00 | 745.00 | 2.05% | 8,500 |
| Jul 24, 2026 | 726.00 | 730.00 | 720.00 | 730.00 | 730.00 | - | 4,000 |
| Jul 23, 2026 | 717.00 | 730.00 | 716.00 | 730.00 | 730.00 | 3.55% | 13,600 |
| Jul 22, 2026 | 689.00 | 705.00 | 689.00 | 705.00 | 705.00 | 4.91% | 7,100 |
| Jul 21, 2026 | 680.00 | 691.00 | 672.00 | 672.00 | 672.00 | -0.44% | 2,200 |
| Jul 17, 2026 | 700.00 | 700.00 | 660.00 | 675.00 | 675.00 | -2.17% | 6,100 |
| Jul 16, 2026 | 700.00 | 700.00 | 684.00 | 690.00 | 690.00 | -2.40% | 4,400 |
| Jul 15, 2026 | 681.00 | 707.00 | 681.00 | 707.00 | 707.00 | 5.37% | 19,100 |
| Jul 14, 2026 | 683.00 | 690.00 | 671.00 | 671.00 | 671.00 | -0.30% | 1,600 |
| Jul 13, 2026 | 685.00 | 695.00 | 662.00 | 673.00 | 673.00 | -0.30% | 3,900 |
| Jul 10, 2026 | 688.00 | 688.00 | 672.00 | 675.00 | 675.00 | -1.46% | 1,500 |
| Jul 9, 2026 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.44% | 1,200 |
| Jul 8, 2026 | 685.00 | 697.00 | 680.00 | 695.00 | 695.00 | 1.16% | 3,900 |
| Jul 7, 2026 | 640.00 | 687.00 | 639.00 | 687.00 | 687.00 | 7.51% | 7,900 |
| Jul 6, 2026 | 638.00 | 639.00 | 631.00 | 639.00 | 639.00 | 0.63% | 2,900 |
| Jul 3, 2026 | 633.00 | 635.00 | 633.00 | 635.00 | 635.00 | 0.79% | 1,400 |
| Jul 2, 2026 | 635.00 | 635.00 | 628.00 | 630.00 | 630.00 | 0.48% | 3,200 |
| Jul 1, 2026 | 630.00 | 632.00 | 623.00 | 627.00 | 627.00 | 0.16% | 2,900 |
| Jun 30, 2026 | 630.00 | 637.00 | 621.00 | 626.00 | 626.00 | -0.48% | 2,800 |
| Jun 29, 2026 | 631.00 | 637.00 | 628.00 | 629.00 | 629.00 | 1.94% | 2,700 |