sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 673.00
+13.00 (1.97%)
Nov 9, 2026, 10:47 AM JST
sinops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 660.00 | 673.00 | 660.00 | 673.00 | 673.00 | 1.97% | 2,600 |
| Nov 6, 2026 | 670.00 | 670.00 | 640.00 | 660.00 | 660.00 | -4.21% | 2,600 |
| Nov 5, 2026 | 675.00 | 689.00 | 672.00 | 689.00 | 689.00 | -0.86% | 700 |
| Nov 4, 2026 | 704.00 | 704.00 | 640.00 | 695.00 | 695.00 | -1.84% | 5,700 |
| Nov 2, 2026 | 703.00 | 710.00 | 700.00 | 708.00 | 708.00 | 0.28% | 1,300 |
| Oct 30, 2026 | 707.00 | 707.00 | 706.00 | 706.00 | 706.00 | -0.14% | 800 |
| Oct 28, 2026 | 719.00 | 719.00 | 707.00 | 707.00 | 707.00 | -1.53% | 200 |
| Oct 27, 2026 | 714.00 | 718.00 | 711.00 | 718.00 | 718.00 | 1.41% | 2,200 |
| Oct 26, 2026 | 709.00 | 709.00 | 707.00 | 708.00 | 708.00 | -0.14% | 1,300 |
| Oct 23, 2026 | 698.00 | 709.00 | 697.00 | 709.00 | 709.00 | 0.71% | 2,100 |
| Oct 22, 2026 | 710.00 | 715.00 | 700.00 | 704.00 | 704.00 | -0.56% | 2,100 |
| Oct 21, 2026 | 700.00 | 709.00 | 700.00 | 708.00 | 708.00 | 0.43% | 2,000 |
| Oct 20, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.14% | 1,400 |
| 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 |