Sincere Co., LTD. (TYO:7782)
Japan · Delayed Price · Currency is JPY 436.00
-3.00 (-0.68%)
Jun 2, 2026, 2:50 PM JST
Sincere Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 441.00 | 441.00 | 439.00 | 440.00 | - | 0.23% | 8,600 |
| 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% | 1,400 |
| 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 |
| 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 |