Sincere Co., LTD. (TYO:7782)
Japan · Delayed Price · Currency is JPY 505.00
-1.00 (-0.20%)
Oct 9, 2026, 3:30 PM JST
Sincere Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 506.00 | 509.00 | 505.00 | 505.00 | 505.00 | -0.20% | 2,300 |
| Oct 8, 2026 | 506.00 | 508.00 | 505.00 | 506.00 | 506.00 | - | 1,100 |
| Oct 7, 2026 | 513.00 | 513.00 | 506.00 | 506.00 | 506.00 | -0.78% | 2,500 |
| Oct 6, 2026 | 510.00 | 511.00 | 506.00 | 510.00 | 510.00 | 2.00% | 4,100 |
| Oct 5, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.57% | 5,000 |
| Oct 2, 2026 | 508.00 | 514.00 | 508.00 | 508.00 | 508.00 | 0.20% | 6,200 |
| Oct 1, 2026 | 505.00 | 519.00 | 505.00 | 507.00 | 507.00 | 0.60% | 10,200 |
| Sep 30, 2026 | 501.00 | 504.00 | 496.00 | 504.00 | 504.00 | 0.80% | 6,000 |
| Sep 29, 2026 | 490.00 | 501.00 | 489.00 | 500.00 | 500.00 | 2.46% | 8,600 |
| Sep 28, 2026 | 488.00 | 491.00 | 481.00 | 488.00 | 488.00 | -0.41% | 5,300 |
| Sep 25, 2026 | 491.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.20% | 2,700 |
| Sep 24, 2026 | 490.00 | 491.00 | 487.00 | 491.00 | 491.00 | - | 3,800 |
| Sep 18, 2026 | 486.00 | 493.00 | 486.00 | 491.00 | 491.00 | 0.61% | 2,000 |
| Sep 17, 2026 | 493.00 | 493.00 | 487.00 | 488.00 | 488.00 | -0.41% | 900 |
| Sep 16, 2026 | 492.00 | 492.00 | 485.00 | 490.00 | 490.00 | 0.41% | 3,000 |
| Sep 15, 2026 | 489.00 | 491.00 | 486.00 | 488.00 | 488.00 | -0.20% | 4,000 |
| Sep 14, 2026 | 494.00 | 494.00 | 488.00 | 489.00 | 489.00 | 0.62% | 1,900 |
| Sep 11, 2026 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.61% | 3,700 |
| 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 |