Sincere Co., LTD. (TYO:7782)
Japan · Delayed Price · Currency is JPY 486.00
-3.00 (-0.61%)
Sep 11, 2026, 11:20 AM JST
Sincere Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 492.00 | 495.00 | 485.00 | 489.00 | 489.00 | -0.61% | 3,100 |
| Sep 9, 2026 | 490.00 | 492.00 | 489.00 | 492.00 | 492.00 | 0.20% | 2,900 |
| Sep 8, 2026 | 496.00 | 496.00 | 489.00 | 491.00 | 491.00 | -0.20% | 3,600 |
| Sep 7, 2026 | 492.00 | 492.00 | 486.00 | 492.00 | 492.00 | 0.20% | 4,900 |
| Sep 4, 2026 | 493.00 | 494.00 | 488.00 | 491.00 | 491.00 | - | 4,100 |
| Sep 3, 2026 | 488.00 | 491.00 | 487.00 | 491.00 | 491.00 | 0.61% | 2,100 |
| Sep 2, 2026 | 489.00 | 495.00 | 487.00 | 488.00 | 488.00 | -0.20% | 3,300 |
| Sep 1, 2026 | 488.00 | 492.00 | 485.00 | 489.00 | 489.00 | 0.82% | 5,000 |
| Aug 31, 2026 | 476.00 | 485.00 | 473.00 | 485.00 | 485.00 | 2.75% | 7,000 |
| Aug 28, 2026 | 470.00 | 476.00 | 466.00 | 472.00 | 472.00 | 0.43% | 4,400 |
| Aug 27, 2026 | 467.00 | 475.00 | 465.00 | 470.00 | 470.00 | 1.51% | 6,600 |
| Aug 26, 2026 | 467.00 | 467.00 | 463.00 | 463.00 | 463.00 | -0.22% | 2,300 |
| Aug 25, 2026 | 466.00 | 467.00 | 463.00 | 464.00 | 464.00 | -1.07% | 6,000 |
| Aug 24, 2026 | 466.00 | 469.00 | 464.00 | 469.00 | 469.00 | 2.40% | 5,200 |
| Aug 21, 2026 | 462.00 | 464.00 | 457.00 | 458.00 | 458.00 | -0.87% | 9,200 |
| Aug 20, 2026 | 469.00 | 470.00 | 462.00 | 462.00 | 462.00 | -1.07% | 6,100 |
| Aug 19, 2026 | 464.00 | 469.00 | 462.00 | 467.00 | 467.00 | 0.86% | 5,300 |
| Aug 18, 2026 | 465.00 | 471.00 | 463.00 | 463.00 | 463.00 | -0.64% | 4,300 |
| Aug 17, 2026 | 472.00 | 472.00 | 462.00 | 466.00 | 466.00 | -1.27% | 5,600 |
| Aug 14, 2026 | 470.00 | 478.00 | 470.00 | 472.00 | 472.00 | 0.21% | 2,800 |
| Aug 13, 2026 | 475.00 | 478.00 | 471.00 | 471.00 | 471.00 | -0.84% | 1,600 |
| Aug 12, 2026 | 476.00 | 477.00 | 475.00 | 475.00 | 475.00 | - | 1,400 |
| Aug 10, 2026 | 473.00 | 476.00 | 471.00 | 475.00 | 475.00 | 0.42% | 3,200 |
| Aug 7, 2026 | 470.00 | 474.00 | 466.00 | 473.00 | 473.00 | 1.07% | 1,000 |
| Aug 6, 2026 | 468.00 | 470.00 | 468.00 | 468.00 | 468.00 | - | 700 |
| Aug 5, 2026 | 467.00 | 468.00 | 467.00 | 468.00 | 468.00 | - | 1,400 |
| Aug 4, 2026 | 472.00 | 472.00 | 467.00 | 468.00 | 468.00 | -1.47% | 3,400 |
| Aug 3, 2026 | 471.00 | 475.00 | 468.00 | 475.00 | 475.00 | 1.06% | 2,800 |
| Jul 31, 2026 | 471.00 | 471.00 | 467.00 | 470.00 | 470.00 | 0.21% | 1,000 |
| Jul 30, 2026 | 465.00 | 474.00 | 465.00 | 469.00 | 469.00 | 0.21% | 1,800 |
| Jul 29, 2026 | 470.00 | 473.00 | 467.00 | 468.00 | 468.00 | -0.43% | 1,200 |
| Jul 28, 2026 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | -1.05% | 1,600 |
| Jul 27, 2026 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 0.85% | 5,800 |
| Jul 24, 2026 | 467.00 | 472.00 | 467.00 | 471.00 | 471.00 | - | 2,400 |
| Jul 23, 2026 | 467.00 | 471.00 | 464.00 | 471.00 | 471.00 | 1.29% | 1,700 |
| Jul 22, 2026 | 465.00 | 465.00 | 463.00 | 465.00 | 465.00 | -0.43% | 800 |
| Jul 21, 2026 | 467.00 | 467.00 | 464.00 | 467.00 | 467.00 | 1.52% | 1,200 |
| Jul 17, 2026 | 468.00 | 468.00 | 460.00 | 460.00 | 460.00 | -1.50% | 4,600 |
| Jul 16, 2026 | 460.00 | 467.00 | 457.00 | 467.00 | 467.00 | 1.52% | 3,300 |
| Jul 15, 2026 | 462.00 | 462.00 | 457.00 | 460.00 | 460.00 | 0.44% | 800 |
| Jul 14, 2026 | 455.00 | 460.00 | 455.00 | 458.00 | 458.00 | -0.43% | 2,700 |
| Jul 13, 2026 | 458.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.44% | 1,200 |
| Jul 10, 2026 | 458.00 | 459.00 | 456.00 | 458.00 | 458.00 | - | 1,500 |
| Jul 9, 2026 | 463.00 | 463.00 | 456.00 | 458.00 | 458.00 | 0.22% | 1,500 |
| Jul 8, 2026 | 459.00 | 460.00 | 457.00 | 457.00 | 457.00 | 0.44% | 1,300 |
| Jul 7, 2026 | 462.00 | 462.00 | 455.00 | 455.00 | 455.00 | -1.30% | 1,900 |
| Jul 6, 2026 | 460.00 | 461.00 | 457.00 | 461.00 | 461.00 | 0.88% | 2,800 |
| Jul 3, 2026 | 452.00 | 460.00 | 452.00 | 457.00 | 457.00 | - | 2,500 |
| Jul 2, 2026 | 457.00 | 459.00 | 451.00 | 457.00 | 457.00 | 0.88% | 2,300 |
| Jul 1, 2026 | 454.00 | 455.00 | 450.00 | 453.00 | 453.00 | -0.22% | 1,200 |