Sinanen Holdings Co., Ltd. (TYO:8132)
Japan · Delayed Price · Currency is JPY 8,210.00
+60.00 (0.74%)
Apr 2, 2026, 9:23 AM JST
Sinanen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8,070.00 | 8,220.00 | 7,960.00 | 8,150.00 | 8,150.00 | 4.89% | 5,700 |
| Mar 31, 2026 | 7,940.00 | 8,060.00 | 7,760.00 | 7,770.00 | 7,770.00 | -2.14% | 7,900 |
| Mar 30, 2026 | 7,880.00 | 8,000.00 | 7,500.00 | 7,940.00 | 7,940.00 | -0.75% | 9,200 |
| Mar 27, 2026 | 7,690.00 | 8,070.00 | 7,600.00 | 8,000.00 | 7,910.00 | 4.03% | 16,300 |
| Mar 26, 2026 | 7,600.00 | 7,690.00 | 7,500.00 | 7,690.00 | 7,603.49 | 0.52% | 7,800 |
| Mar 25, 2026 | 7,550.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,563.94 | 2.82% | 8,900 |
| Mar 24, 2026 | 7,380.00 | 7,600.00 | 7,330.00 | 7,440.00 | 7,356.30 | 3.62% | 11,800 |
| Mar 23, 2026 | 7,390.00 | 7,410.00 | 7,040.00 | 7,180.00 | 7,099.23 | -0.97% | 8,900 |
| Mar 19, 2026 | 7,500.00 | 7,500.00 | 7,190.00 | 7,250.00 | 7,168.44 | -3.20% | 7,700 |
| Mar 18, 2026 | 6,980.00 | 7,490.00 | 6,980.00 | 7,490.00 | 7,405.74 | 6.24% | 13,200 |
| Mar 17, 2026 | 7,010.00 | 7,090.00 | 6,930.00 | 7,050.00 | 6,970.69 | 2.03% | 5,300 |
| Mar 16, 2026 | 6,880.00 | 6,960.00 | 6,880.00 | 6,910.00 | 6,832.26 | -1.00% | 4,300 |
| Mar 13, 2026 | 6,730.00 | 6,990.00 | 6,730.00 | 6,980.00 | 6,901.48 | 2.20% | 6,900 |
| Mar 12, 2026 | 6,780.00 | 6,860.00 | 6,640.00 | 6,830.00 | 6,753.16 | 0.74% | 8,600 |
| Mar 11, 2026 | 6,910.00 | 6,910.00 | 6,780.00 | 6,780.00 | 6,703.73 | -0.44% | 4,400 |
| Mar 10, 2026 | 6,830.00 | 6,850.00 | 6,590.00 | 6,810.00 | 6,733.39 | 1.19% | 11,500 |
| Mar 9, 2026 | 6,700.00 | 6,850.00 | 6,520.00 | 6,730.00 | 6,654.29 | - | 12,100 |
| Mar 6, 2026 | 6,680.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,654.29 | -0.74% | 8,700 |
| Mar 5, 2026 | 6,820.00 | 7,020.00 | 6,780.00 | 6,780.00 | 6,703.73 | 1.95% | 5,900 |
| Mar 4, 2026 | 6,890.00 | 6,890.00 | 6,460.00 | 6,650.00 | 6,575.19 | -4.86% | 14,900 |
| Mar 3, 2026 | 7,070.00 | 7,090.00 | 6,920.00 | 6,990.00 | 6,911.36 | -1.13% | 6,400 |
| Mar 2, 2026 | 7,120.00 | 7,120.00 | 6,970.00 | 7,070.00 | 6,990.46 | -0.70% | 4,600 |
| Feb 27, 2026 | 7,020.00 | 7,160.00 | 7,000.00 | 7,120.00 | 7,039.90 | 1.42% | 6,200 |
| Feb 26, 2026 | 6,960.00 | 7,180.00 | 6,960.00 | 7,020.00 | 6,941.03 | -0.99% | 7,800 |
| Feb 25, 2026 | 7,120.00 | 7,250.00 | 7,060.00 | 7,090.00 | 7,010.24 | -1.12% | 7,600 |
| Feb 24, 2026 | 6,950.00 | 7,170.00 | 6,850.00 | 7,170.00 | 7,089.34 | 4.06% | 9,100 |
| Feb 20, 2026 | 6,980.00 | 6,980.00 | 6,790.00 | 6,890.00 | 6,812.49 | -1.29% | 5,900 |
| Feb 19, 2026 | 6,840.00 | 6,980.00 | 6,820.00 | 6,980.00 | 6,901.48 | 2.35% | 7,000 |
| Feb 18, 2026 | 6,780.00 | 6,880.00 | 6,780.00 | 6,820.00 | 6,743.28 | 0.59% | 3,300 |
| Feb 17, 2026 | 6,750.00 | 6,880.00 | 6,700.00 | 6,780.00 | 6,703.73 | -1.02% | 13,700 |
| Feb 16, 2026 | 6,660.00 | 6,870.00 | 6,600.00 | 6,850.00 | 6,772.94 | 3.32% | 14,800 |
| Feb 13, 2026 | 6,730.00 | 6,860.00 | 6,600.00 | 6,630.00 | 6,555.41 | -1.49% | 18,500 |
| Feb 12, 2026 | 6,620.00 | 6,810.00 | 6,480.00 | 6,730.00 | 6,654.29 | 3.22% | 20,900 |
| Feb 10, 2026 | 6,320.00 | 6,650.00 | 6,320.00 | 6,520.00 | 6,446.65 | 3.16% | 9,100 |
| Feb 9, 2026 | 6,400.00 | 6,490.00 | 6,270.00 | 6,320.00 | 6,248.90 | -1.25% | 9,900 |
| Feb 6, 2026 | 6,490.00 | 6,490.00 | 6,330.00 | 6,400.00 | 6,328.00 | -1.54% | 9,700 |
| Feb 5, 2026 | 6,290.00 | 6,580.00 | 6,290.00 | 6,500.00 | 6,426.88 | 4.50% | 12,800 |
| Feb 4, 2026 | 6,180.00 | 6,290.00 | 6,180.00 | 6,220.00 | 6,150.03 | -0.96% | 7,100 |
| Feb 3, 2026 | 6,250.00 | 6,360.00 | 6,190.00 | 6,280.00 | 6,209.35 | 1.29% | 9,600 |
| Feb 2, 2026 | 6,380.00 | 6,410.00 | 6,150.00 | 6,200.00 | 6,130.25 | -2.82% | 15,700 |
| Jan 30, 2026 | 6,310.00 | 6,420.00 | 6,270.00 | 6,380.00 | 6,308.23 | 2.74% | 8,700 |
| Jan 29, 2026 | 6,150.00 | 6,290.00 | 6,110.00 | 6,210.00 | 6,140.14 | -0.64% | 11,400 |
| Jan 28, 2026 | 6,300.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,179.69 | -0.32% | 10,600 |
| Jan 27, 2026 | 6,250.00 | 6,350.00 | 6,240.00 | 6,270.00 | 6,199.46 | - | 12,700 |
| Jan 26, 2026 | 6,420.00 | 6,540.00 | 6,170.00 | 6,270.00 | 6,199.46 | -2.34% | 23,700 |
| Jan 23, 2026 | 6,500.00 | 6,550.00 | 6,420.00 | 6,420.00 | 6,347.78 | -1.23% | 8,100 |
| Jan 22, 2026 | 6,450.00 | 6,590.00 | 6,450.00 | 6,500.00 | 6,426.88 | 0.78% | 5,500 |
| Jan 21, 2026 | 6,420.00 | 6,490.00 | 6,350.00 | 6,450.00 | 6,377.44 | -0.46% | 10,900 |
| Jan 20, 2026 | 6,550.00 | 6,550.00 | 6,460.00 | 6,480.00 | 6,407.10 | -1.37% | 8,800 |
| Jan 19, 2026 | 6,690.00 | 6,690.00 | 6,550.00 | 6,570.00 | 6,496.09 | -1.79% | 3,900 |