Sincere Co., LTD. (TYO:7782)
Japan · Delayed Price · Currency is JPY 457.00
-1.00 (-0.22%)
At close: Mar 27, 2026
Sincere Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 452.00 | 457.00 | 452.00 | 457.00 | 457.00 | -0.22% | 2,200 |
| Mar 26, 2026 | 455.00 | 458.00 | 450.00 | 458.00 | 458.00 | 0.66% | 3,400 |
| Mar 25, 2026 | 448.00 | 455.00 | 448.00 | 455.00 | 455.00 | 1.56% | 3,000 |
| Mar 24, 2026 | 452.00 | 452.00 | 445.00 | 448.00 | 448.00 | -0.22% | 5,100 |
| Mar 23, 2026 | 453.00 | 460.00 | 447.00 | 449.00 | 449.00 | -1.97% | 5,900 |
| Mar 19, 2026 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 2,800 |
| Mar 18, 2026 | 455.00 | 460.00 | 447.00 | 460.00 | 460.00 | 0.66% | 10,000 |
| Mar 17, 2026 | 450.00 | 460.00 | 450.00 | 457.00 | 457.00 | 1.78% | 5,600 |
| Mar 16, 2026 | 455.00 | 455.00 | 448.00 | 449.00 | 449.00 | -1.32% | 10,600 |
| Mar 13, 2026 | 455.00 | 456.00 | 452.00 | 455.00 | 455.00 | - | 8,500 |
| Mar 12, 2026 | 460.00 | 462.00 | 452.00 | 455.00 | 455.00 | -1.52% | 11,600 |
| Mar 11, 2026 | 465.00 | 465.00 | 462.00 | 462.00 | 462.00 | -0.65% | 3,500 |
| Mar 10, 2026 | 465.00 | 468.00 | 461.00 | 465.00 | 465.00 | 1.97% | 2,800 |
| Mar 9, 2026 | 457.00 | 459.00 | 451.00 | 456.00 | 456.00 | -1.94% | 13,000 |
| Mar 6, 2026 | 463.00 | 468.00 | 462.00 | 465.00 | 465.00 | 0.22% | 7,700 |
| Mar 5, 2026 | 467.00 | 471.00 | 462.00 | 464.00 | 464.00 | 1.75% | 4,700 |
| Mar 4, 2026 | 478.00 | 478.00 | 456.00 | 456.00 | 456.00 | -4.00% | 14,700 |
| Mar 3, 2026 | 475.00 | 477.00 | 472.00 | 475.00 | 475.00 | -0.21% | 5,900 |
| Mar 2, 2026 | 476.00 | 480.00 | 475.00 | 476.00 | 476.00 | - | 4,000 |
| Feb 27, 2026 | 477.00 | 480.00 | 476.00 | 476.00 | 476.00 | - | 1,600 |
| Feb 26, 2026 | 476.00 | 483.00 | 476.00 | 476.00 | 476.00 | 0.21% | 9,100 |
| Feb 25, 2026 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | -0.63% | 5,700 |
| Feb 24, 2026 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -0.83% | 4,700 |
| Feb 20, 2026 | 481.00 | 482.00 | 481.00 | 482.00 | 482.00 | 0.21% | 1,900 |
| Feb 19, 2026 | 479.00 | 482.00 | 478.00 | 481.00 | 481.00 | 0.84% | 4,300 |
| Feb 18, 2026 | 484.00 | 484.00 | 476.00 | 477.00 | 477.00 | -1.45% | 6,700 |
| Feb 17, 2026 | 487.00 | 489.00 | 484.00 | 484.00 | 484.00 | - | 2,300 |
| Feb 16, 2026 | 500.00 | 500.00 | 479.00 | 484.00 | 484.00 | -3.01% | 21,900 |
| Feb 13, 2026 | 495.00 | 500.00 | 491.00 | 499.00 | 499.00 | 0.81% | 7,000 |
| Feb 12, 2026 | 498.00 | 498.00 | 493.00 | 495.00 | 495.00 | 0.41% | 6,800 |
| Feb 10, 2026 | 494.00 | 494.00 | 488.00 | 493.00 | 493.00 | 0.20% | 5,100 |
| Feb 9, 2026 | 483.00 | 494.00 | 483.00 | 492.00 | 492.00 | 0.20% | 19,300 |
| Feb 6, 2026 | 491.00 | 491.00 | 489.00 | 491.00 | 491.00 | -0.61% | 3,900 |
| Feb 5, 2026 | 497.00 | 497.00 | 493.00 | 494.00 | 494.00 | 0.20% | 3,700 |
| Feb 4, 2026 | 492.00 | 496.00 | 492.00 | 493.00 | 493.00 | 0.20% | 2,100 |
| Feb 3, 2026 | 493.00 | 494.00 | 491.00 | 492.00 | 492.00 | -0.40% | 3,200 |
| Feb 2, 2026 | 489.00 | 494.00 | 489.00 | 494.00 | 494.00 | 0.41% | 6,500 |
| Jan 30, 2026 | 494.00 | 495.00 | 487.00 | 492.00 | 492.00 | 0.61% | 3,400 |
| Jan 29, 2026 | 488.00 | 489.00 | 485.00 | 489.00 | 489.00 | 0.62% | 3,900 |
| Jan 28, 2026 | 495.00 | 498.00 | 477.00 | 486.00 | 486.00 | -1.82% | 17,100 |
| Jan 27, 2026 | 495.00 | 497.00 | 492.00 | 495.00 | 495.00 | -0.20% | 2,400 |
| Jan 26, 2026 | 494.00 | 497.00 | 493.00 | 496.00 | 496.00 | -0.60% | 8,900 |
| Jan 23, 2026 | 503.00 | 503.00 | 496.00 | 499.00 | 499.00 | - | 9,000 |
| Jan 22, 2026 | 496.00 | 500.00 | 495.00 | 499.00 | 499.00 | 0.60% | 3,600 |
| Jan 21, 2026 | 494.00 | 496.00 | 491.00 | 496.00 | 496.00 | 0.40% | 4,400 |
| Jan 20, 2026 | 497.00 | 499.00 | 494.00 | 494.00 | 494.00 | -0.80% | 5,000 |
| Jan 19, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.20% | 5,100 |
| Jan 16, 2026 | 495.00 | 499.00 | 495.00 | 499.00 | 499.00 | 1.63% | 6,900 |
| Jan 15, 2026 | 478.00 | 497.00 | 478.00 | 491.00 | 491.00 | 4.47% | 25,400 |
| Jan 14, 2026 | 495.00 | 495.00 | 470.00 | 470.00 | 470.00 | -5.62% | 49,600 |