sinops Inc. (TYO:4428)
Japan · Delayed Price · Currency is JPY 717.00
+5.00 (0.70%)
Jul 30, 2026, 3:30 PM JST
sinops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 621.00 | 625.00 | 621.00 | 625.00 | 617.00 | -0.16% | 900 |
| Jun 25, 2026 | 633.00 | 633.00 | 618.00 | 626.00 | 617.99 | 0.48% | 5,500 |
| Jun 24, 2026 | 630.00 | 630.00 | 623.00 | 623.00 | 615.03 | -1.11% | 3,800 |
| Jun 23, 2026 | 637.00 | 637.00 | 630.00 | 630.00 | 621.94 | 0.32% | 2,900 |
| Jun 22, 2026 | 631.00 | 640.00 | 628.00 | 628.00 | 619.96 | -0.79% | 2,600 |
| Jun 19, 2026 | 640.00 | 640.00 | 633.00 | 633.00 | 624.90 | -0.31% | 3,500 |
| Jun 18, 2026 | 635.00 | 637.00 | 630.00 | 635.00 | 626.87 | - | 4,400 |
| Jun 17, 2026 | 624.00 | 635.00 | 624.00 | 635.00 | 626.87 | 0.79% | 4,000 |
| Jun 16, 2026 | 629.00 | 631.00 | 625.00 | 630.00 | 621.94 | 1.78% | 13,700 |
| Jun 15, 2026 | 615.00 | 634.00 | 612.00 | 619.00 | 611.08 | 0.49% | 9,900 |
| Jun 12, 2026 | 632.00 | 632.00 | 612.00 | 616.00 | 608.12 | -2.22% | 6,700 |
| Jun 11, 2026 | 631.00 | 631.00 | 613.00 | 630.00 | 621.94 | 1.45% | 9,500 |
| Jun 10, 2026 | 630.00 | 631.00 | 620.00 | 621.00 | 613.05 | -1.43% | 10,500 |
| Jun 9, 2026 | 633.00 | 633.00 | 627.00 | 630.00 | 621.94 | - | 3,200 |
| Jun 8, 2026 | 628.00 | 633.00 | 625.00 | 630.00 | 621.94 | 0.32% | 5,600 |
| Jun 5, 2026 | 626.00 | 638.00 | 624.00 | 628.00 | 619.96 | 0.32% | 6,500 |
| Jun 4, 2026 | 620.00 | 626.00 | 620.00 | 626.00 | 617.99 | - | 4,600 |
| Jun 3, 2026 | 626.00 | 626.00 | 619.00 | 626.00 | 617.99 | - | 2,900 |
| Jun 2, 2026 | 627.00 | 630.00 | 621.00 | 626.00 | 617.99 | -0.32% | 3,800 |
| Jun 1, 2026 | 627.00 | 640.00 | 627.00 | 628.00 | 619.96 | -0.32% | 6,400 |
| May 29, 2026 | 622.00 | 633.00 | 622.00 | 630.00 | 621.94 | - | 4,200 |
| May 28, 2026 | 626.00 | 639.00 | 620.00 | 630.00 | 621.94 | -0.94% | 13,600 |
| May 27, 2026 | 639.00 | 639.00 | 621.00 | 636.00 | 627.86 | -0.47% | 8,400 |
| May 26, 2026 | 637.00 | 639.00 | 620.00 | 639.00 | 630.82 | 0.16% | 5,100 |
| May 25, 2026 | 641.00 | 643.00 | 623.00 | 638.00 | 629.83 | -0.31% | 5,100 |
| May 22, 2026 | 635.00 | 640.00 | 618.00 | 640.00 | 631.81 | 0.95% | 5,100 |
| May 21, 2026 | 623.00 | 635.00 | 614.00 | 634.00 | 625.88 | 1.77% | 9,100 |
| May 20, 2026 | 611.00 | 631.00 | 611.00 | 623.00 | 615.03 | 0.32% | 6,200 |