Sinanen Holdings Co., Ltd. (TYO:8132)
Japan · Delayed Price · Currency is JPY 7,540.00
-30.00 (-0.40%)
Sep 24, 2026, 3:30 PM JST
Sinanen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7,550.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | -0.40% | 7,100 |
| Sep 18, 2026 | 7,330.00 | 7,740.00 | 7,320.00 | 7,570.00 | 7,570.00 | 1.47% | 9,200 |
| Sep 17, 2026 | 7,380.00 | 7,520.00 | 7,360.00 | 7,460.00 | 7,460.00 | 0.27% | 6,400 |
| Sep 16, 2026 | 7,270.00 | 7,440.00 | 7,270.00 | 7,440.00 | 7,440.00 | 2.34% | 5,000 |
| Sep 15, 2026 | 7,420.00 | 7,420.00 | 7,270.00 | 7,270.00 | 7,270.00 | -2.02% | 3,400 |
| Sep 14, 2026 | 7,450.00 | 7,570.00 | 7,290.00 | 7,420.00 | 7,420.00 | -0.27% | 5,800 |
| Sep 11, 2026 | 7,270.00 | 7,490.00 | 7,270.00 | 7,440.00 | 7,440.00 | 0.27% | 7,500 |
| Sep 10, 2026 | 7,470.00 | 7,530.00 | 7,390.00 | 7,420.00 | 7,420.00 | -0.67% | 3,200 |
| Sep 9, 2026 | 7,420.00 | 7,490.00 | 7,360.00 | 7,470.00 | 7,470.00 | 0.67% | 3,600 |
| Sep 8, 2026 | 7,350.00 | 7,500.00 | 7,280.00 | 7,420.00 | 7,420.00 | 0.95% | 4,700 |
| Sep 7, 2026 | 7,440.00 | 7,510.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.82% | 6,800 |
| Sep 4, 2026 | 7,200.00 | 7,330.00 | 7,190.00 | 7,290.00 | 7,290.00 | 0.55% | 11,200 |
| Sep 3, 2026 | 7,550.00 | 7,550.00 | 7,250.00 | 7,250.00 | 7,250.00 | -3.97% | 11,100 |
| Sep 2, 2026 | 7,700.00 | 7,830.00 | 7,530.00 | 7,550.00 | 7,550.00 | -3.82% | 9,700 |
| Sep 1, 2026 | 7,640.00 | 7,960.00 | 7,600.00 | 7,850.00 | 7,850.00 | 2.08% | 11,100 |
| Aug 31, 2026 | 7,640.00 | 7,790.00 | 7,640.00 | 7,690.00 | 7,690.00 | 0.65% | 5,100 |
| Aug 28, 2026 | 7,760.00 | 7,820.00 | 7,640.00 | 7,640.00 | 7,640.00 | -0.52% | 8,200 |
| Aug 27, 2026 | 7,870.00 | 7,870.00 | 7,630.00 | 7,680.00 | 7,680.00 | -1.66% | 6,800 |
| Aug 26, 2026 | 7,860.00 | 7,960.00 | 7,690.00 | 7,810.00 | 7,810.00 | -2.50% | 15,100 |
| Aug 25, 2026 | 8,540.00 | 8,540.00 | 8,010.00 | 8,010.00 | 8,010.00 | -5.32% | 19,900 |
| Aug 24, 2026 | 8,610.00 | 8,680.00 | 8,440.00 | 8,460.00 | 8,460.00 | -2.20% | 16,600 |
| Aug 21, 2026 | 8,680.00 | 8,970.00 | 8,640.00 | 8,650.00 | 8,650.00 | 0.46% | 19,600 |
| Aug 20, 2026 | 8,580.00 | 8,900.00 | 8,520.00 | 8,610.00 | 8,610.00 | 0.35% | 34,400 |
| Aug 19, 2026 | 9,000.00 | 9,010.00 | 8,540.00 | 8,580.00 | 8,580.00 | -5.19% | 44,800 |
| Aug 18, 2026 | 8,800.00 | 9,270.00 | 8,750.00 | 9,050.00 | 9,050.00 | 2.84% | 48,800 |
| Aug 17, 2026 | 8,220.00 | 8,900.00 | 8,180.00 | 8,800.00 | 8,800.00 | 11.11% | 54,700 |
| Aug 14, 2026 | 7,520.00 | 8,250.00 | 7,520.00 | 7,920.00 | 7,920.00 | 3.26% | 41,500 |
| Aug 13, 2026 | 7,230.00 | 7,970.00 | 7,220.00 | 7,670.00 | 7,670.00 | 6.82% | 60,500 |
| Aug 12, 2026 | 6,460.00 | 7,200.00 | 6,460.00 | 7,180.00 | 7,180.00 | 15.81% | 66,600 |
| Aug 10, 2026 | 6,420.00 | 6,420.00 | 6,170.00 | 6,200.00 | 6,200.00 | -2.97% | 16,800 |
| Aug 7, 2026 | 6,190.00 | 6,490.00 | 6,190.00 | 6,390.00 | 6,390.00 | 3.90% | 9,500 |
| Aug 6, 2026 | 6,060.00 | 6,210.00 | 5,960.00 | 6,150.00 | 6,150.00 | 0.49% | 8,100 |
| Aug 5, 2026 | 6,300.00 | 6,320.00 | 6,080.00 | 6,120.00 | 6,120.00 | -2.70% | 10,600 |
| Aug 4, 2026 | 6,400.00 | 6,490.00 | 6,270.00 | 6,290.00 | 6,290.00 | -3.23% | 9,300 |
| Aug 3, 2026 | 6,640.00 | 6,640.00 | 6,390.00 | 6,500.00 | 6,500.00 | -2.11% | 7,700 |
| Jul 31, 2026 | 6,880.00 | 6,880.00 | 6,640.00 | 6,640.00 | 6,640.00 | -2.35% | 4,900 |
| Jul 30, 2026 | 6,800.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,800.00 | -1.45% | 6,200 |
| Jul 29, 2026 | 6,530.00 | 6,910.00 | 6,400.00 | 6,900.00 | 6,900.00 | 5.83% | 11,300 |
| Jul 28, 2026 | 6,820.00 | 6,820.00 | 6,470.00 | 6,520.00 | 6,520.00 | -4.54% | 10,900 |
| Jul 27, 2026 | 6,920.00 | 7,060.00 | 6,800.00 | 6,830.00 | 6,830.00 | -3.39% | 5,800 |
| Jul 24, 2026 | 6,950.00 | 7,070.00 | 6,950.00 | 7,070.00 | 7,070.00 | 3.21% | 4,000 |
| Jul 23, 2026 | 6,860.00 | 6,870.00 | 6,780.00 | 6,850.00 | 6,850.00 | -0.87% | 2,900 |
| Jul 22, 2026 | 7,080.00 | 7,140.00 | 6,910.00 | 6,910.00 | 6,910.00 | -1.57% | 3,800 |
| Jul 21, 2026 | 6,990.00 | 7,030.00 | 6,900.00 | 7,020.00 | 7,020.00 | 1.30% | 2,700 |
| Jul 17, 2026 | 6,770.00 | 6,940.00 | 6,770.00 | 6,930.00 | 6,930.00 | 0.87% | 3,800 |
| Jul 16, 2026 | 7,030.00 | 7,030.00 | 6,800.00 | 6,870.00 | 6,870.00 | -2.55% | 2,000 |
| Jul 15, 2026 | 7,090.00 | 7,120.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.86% | 5,000 |
| Jul 14, 2026 | 7,020.00 | 7,100.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.14% | 1,900 |
| Jul 13, 2026 | 7,100.00 | 7,100.00 | 6,790.00 | 7,000.00 | 7,000.00 | -0.28% | 1,900 |
| Jul 10, 2026 | 7,080.00 | 7,170.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.57% | 4,700 |