Sincere Co., LTD. (TYO:7782)
Japan · Delayed Price · Currency is JPY 433.00
-1.00 (-0.23%)
May 13, 2026, 3:30 PM JST
Sincere Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 440.00 | 440.00 | 434.00 | 434.00 | 434.00 | -1.36% | 7,500 |
| May 11, 2026 | 439.00 | 440.00 | 437.00 | 440.00 | 440.00 | - | 5,300 |
| May 8, 2026 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | -0.68% | 6,300 |
| May 7, 2026 | 445.00 | 445.00 | 441.00 | 443.00 | 443.00 | -0.45% | 4,800 |
| May 1, 2026 | 445.00 | 446.00 | 442.00 | 445.00 | 445.00 | - | 5,200 |
| Apr 30, 2026 | 448.00 | 448.00 | 445.00 | 445.00 | 445.00 | -1.11% | 2,700 |
| Apr 28, 2026 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 0.67% | 3,100 |
| Apr 27, 2026 | 449.00 | 452.00 | 447.00 | 447.00 | 447.00 | -0.89% | 3,800 |
| Apr 24, 2026 | 454.00 | 454.00 | 450.00 | 451.00 | 451.00 | -0.66% | 4,200 |
| Apr 23, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | -0.66% | 1,900 |
| Apr 22, 2026 | 457.00 | 457.00 | 455.00 | 457.00 | 457.00 | - | 6,500 |
| Apr 21, 2026 | 462.00 | 462.00 | 457.00 | 457.00 | 457.00 | -0.44% | 4,100 |
| Apr 20, 2026 | 466.00 | 466.00 | 459.00 | 459.00 | 459.00 | -1.50% | 2,500 |
| Apr 17, 2026 | 458.00 | 466.00 | 458.00 | 466.00 | 466.00 | 1.97% | 1,500 |
| Apr 16, 2026 | 460.00 | 460.00 | 457.00 | 457.00 | 457.00 | - | 700 |
| Apr 15, 2026 | 457.00 | 461.00 | 457.00 | 457.00 | 457.00 | - | 2,400 |
| Apr 14, 2026 | 459.00 | 461.00 | 457.00 | 457.00 | 457.00 | -0.65% | 1,600 |
| Apr 13, 2026 | 461.00 | 461.00 | 460.00 | 460.00 | 460.00 | -0.43% | 1,300 |
| Apr 10, 2026 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | - | 1,300 |
| Apr 9, 2026 | 462.00 | 462.00 | 460.00 | 462.00 | 462.00 | 0.22% | 1,200 |
| Apr 8, 2026 | 462.00 | 463.00 | 459.00 | 461.00 | 461.00 | - | 3,200 |
| Apr 7, 2026 | 460.00 | 461.00 | 460.00 | 461.00 | 461.00 | 0.44% | 2,000 |
| Apr 6, 2026 | 457.00 | 466.00 | 457.00 | 459.00 | 459.00 | 0.44% | 2,100 |
| Apr 3, 2026 | 464.00 | 466.00 | 456.00 | 457.00 | 457.00 | - | 4,900 |
| Apr 2, 2026 | 455.00 | 460.00 | 454.00 | 457.00 | 457.00 | 0.66% | 2,500 |
| Apr 1, 2026 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | -1.73% | 3,900 |
| Mar 31, 2026 | 450.00 | 463.00 | 450.00 | 462.00 | 462.00 | 2.67% | 3,000 |
| Mar 30, 2026 | 452.00 | 452.00 | 450.00 | 450.00 | 450.00 | -1.53% | 3,400 |
| 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 | - | 1,800 |
| Feb 26, 2026 | 476.00 | 483.00 | 476.00 | 476.00 | 476.00 | 0.21% | 9,900 |
| Feb 25, 2026 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | -0.63% | 5,700 |