Sincere Co., LTD. (TYO:7782)
Japan · Delayed Price · Currency is JPY 467.00
+7.00 (1.52%)
Jul 21, 2026, 3:30 PM JST
Sincere Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 451.00 | 460.00 | 451.00 | 454.00 | 454.00 | -0.44% | 2,400 |
| Jun 29, 2026 | 459.00 | 459.00 | 455.00 | 456.00 | 456.00 | -0.22% | 3,100 |
| Jun 26, 2026 | 448.00 | 461.00 | 448.00 | 457.00 | 457.00 | 1.11% | 10,700 |
| Jun 25, 2026 | 452.00 | 462.00 | 451.00 | 452.00 | 452.00 | -0.22% | 4,300 |
| Jun 24, 2026 | 445.00 | 462.00 | 440.00 | 453.00 | 453.00 | - | 4,100 |
| Jun 23, 2026 | 455.00 | 456.00 | 450.00 | 453.00 | 453.00 | -1.31% | 5,600 |
| Jun 22, 2026 | 460.00 | 464.00 | 456.00 | 459.00 | 459.00 | -0.65% | 3,900 |
| Jun 19, 2026 | 460.00 | 470.00 | 460.00 | 462.00 | 462.00 | - | 2,800 |
| Jun 18, 2026 | 466.00 | 467.00 | 462.00 | 462.00 | 462.00 | -1.28% | 1,400 |
| Jun 17, 2026 | 463.00 | 469.00 | 461.00 | 468.00 | 468.00 | 1.08% | 3,900 |
| Jun 16, 2026 | 469.00 | 469.00 | 462.00 | 463.00 | 463.00 | -2.94% | 4,600 |
| Jun 15, 2026 | 472.00 | 478.00 | 461.00 | 477.00 | 477.00 | 1.27% | 14,700 |
| Jun 12, 2026 | 473.00 | 473.00 | 462.00 | 471.00 | 471.00 | -0.42% | 8,100 |
| Jun 11, 2026 | 471.00 | 473.00 | 465.00 | 473.00 | 473.00 | 1.72% | 4,200 |
| Jun 10, 2026 | 460.00 | 472.00 | 460.00 | 465.00 | 465.00 | 1.09% | 4,700 |
| Jun 9, 2026 | 460.00 | 467.00 | 457.00 | 460.00 | 460.00 | 0.66% | 5,700 |
| Jun 8, 2026 | 459.00 | 461.00 | 456.00 | 457.00 | 457.00 | -0.87% | 3,600 |
| Jun 5, 2026 | 458.00 | 461.00 | 455.00 | 461.00 | 461.00 | 1.99% | 4,900 |
| Jun 4, 2026 | 448.00 | 458.00 | 446.00 | 452.00 | 452.00 | -0.88% | 6,200 |
| Jun 3, 2026 | 443.00 | 456.00 | 439.00 | 456.00 | 456.00 | 4.59% | 4,700 |
| Jun 2, 2026 | 441.00 | 441.00 | 436.00 | 436.00 | 436.00 | -0.68% | 1,100 |
| Jun 1, 2026 | 453.00 | 453.00 | 426.00 | 439.00 | 439.00 | -4.15% | 8,200 |
| May 29, 2026 | 436.00 | 458.00 | 436.00 | 458.00 | 458.00 | 4.33% | 7,500 |
| May 28, 2026 | 437.00 | 439.00 | 434.00 | 439.00 | 439.00 | 0.46% | 1,000 |
| May 27, 2026 | 428.00 | 444.00 | 427.00 | 437.00 | 437.00 | 2.10% | 4,000 |
| May 26, 2026 | 424.00 | 428.00 | 423.00 | 428.00 | 428.00 | 1.18% | 1,800 |
| May 25, 2026 | 422.00 | 427.00 | 420.00 | 423.00 | 423.00 | 0.24% | 2,800 |
| May 22, 2026 | 421.00 | 424.00 | 421.00 | 422.00 | 422.00 | 0.24% | 3,600 |
| May 21, 2026 | 423.00 | 427.00 | 420.00 | 421.00 | 421.00 | - | 4,900 |
| May 20, 2026 | 431.00 | 431.00 | 420.00 | 421.00 | 421.00 | -0.47% | 11,800 |
| May 19, 2026 | 423.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.47% | 7,800 |
| May 18, 2026 | 430.00 | 433.00 | 424.00 | 425.00 | 425.00 | -1.62% | 10,500 |
| May 15, 2026 | 431.00 | 446.00 | 430.00 | 432.00 | 432.00 | 0.23% | 7,000 |
| May 14, 2026 | 433.00 | 438.00 | 430.00 | 431.00 | 431.00 | -0.46% | 6,500 |
| May 13, 2026 | 435.00 | 440.00 | 433.00 | 433.00 | 433.00 | -0.23% | 4,600 |
| 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 |