Sinanen Holdings Co., Ltd. (TYO:8132)
Japan · Delayed Price · Currency is JPY 7,160.00
+70.00 (0.99%)
Nov 4, 2026, 3:30 PM JST
Sinanen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,230.00 | 7,240.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.99% | 3,800 |
| Nov 2, 2026 | 7,400.00 | 7,540.00 | 6,960.00 | 7,090.00 | 7,090.00 | -4.19% | 11,900 |
| Oct 30, 2026 | 7,470.00 | 7,660.00 | 7,340.00 | 7,400.00 | 7,400.00 | 0.95% | 10,400 |
| Oct 29, 2026 | 7,280.00 | 7,410.00 | 7,190.00 | 7,330.00 | 7,330.00 | -1.08% | 33,500 |
| Oct 28, 2026 | 7,450.00 | 7,490.00 | 7,350.00 | 7,410.00 | 7,410.00 | 1.51% | 8,400 |
| Oct 27, 2026 | 7,300.00 | 7,410.00 | 7,240.00 | 7,300.00 | 7,300.00 | -0.14% | 4,900 |
| Oct 26, 2026 | 7,150.00 | 7,410.00 | 7,150.00 | 7,310.00 | 7,310.00 | 2.52% | 6,900 |
| Oct 23, 2026 | 7,050.00 | 7,160.00 | 6,980.00 | 7,130.00 | 7,130.00 | 2.59% | 5,200 |
| Oct 22, 2026 | 7,070.00 | 7,170.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.70% | 8,400 |
| Oct 21, 2026 | 6,950.00 | 7,210.00 | 6,950.00 | 7,070.00 | 7,070.00 | 0.57% | 6,700 |
| Oct 20, 2026 | 7,090.00 | 7,190.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.57% | 7,000 |
| Oct 19, 2026 | 6,870.00 | 7,140.00 | 6,870.00 | 6,990.00 | 6,990.00 | -0.43% | 3,700 |
| Oct 16, 2026 | 6,950.00 | 7,190.00 | 6,950.00 | 7,020.00 | 7,020.00 | 1.01% | 6,000 |
| Oct 15, 2026 | 7,150.00 | 7,230.00 | 6,800.00 | 6,950.00 | 6,950.00 | -3.87% | 6,100 |
| Oct 14, 2026 | 7,300.00 | 7,340.00 | 7,150.00 | 7,230.00 | 7,230.00 | -0.96% | 6,400 |
| Oct 13, 2026 | 7,130.00 | 7,340.00 | 7,090.00 | 7,300.00 | 7,300.00 | 1.11% | 6,700 |
| Oct 9, 2026 | 7,210.00 | 7,470.00 | 7,150.00 | 7,220.00 | 7,220.00 | -0.69% | 6,300 |
| Oct 8, 2026 | 7,260.00 | 7,380.00 | 7,090.00 | 7,270.00 | 7,270.00 | - | 4,400 |
| Oct 7, 2026 | 7,390.00 | 7,390.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.62% | 2,100 |
| Oct 6, 2026 | 7,310.00 | 7,470.00 | 7,310.00 | 7,390.00 | 7,390.00 | 1.09% | 5,200 |
| Oct 5, 2026 | 7,430.00 | 7,430.00 | 7,280.00 | 7,310.00 | 7,310.00 | -1.62% | 6,800 |
| Oct 2, 2026 | 7,490.00 | 7,500.00 | 7,340.00 | 7,430.00 | 7,430.00 | -1.33% | 7,000 |
| Oct 1, 2026 | 7,500.00 | 7,660.00 | 7,410.00 | 7,530.00 | 7,530.00 | -0.66% | 7,100 |
| Sep 30, 2026 | 7,660.00 | 7,680.00 | 7,410.00 | 7,580.00 | 7,580.00 | -0.79% | 8,400 |
| Sep 29, 2026 | 7,750.00 | 7,750.00 | 7,550.00 | 7,640.00 | 7,640.00 | -1.80% | 12,400 |
| Sep 28, 2026 | 7,790.00 | 7,850.00 | 7,640.00 | 7,850.00 | 7,780.00 | 2.75% | 12,300 |
| Sep 25, 2026 | 7,540.00 | 7,680.00 | 7,370.00 | 7,640.00 | 7,571.87 | 1.33% | 9,600 |
| Sep 24, 2026 | 7,550.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,472.76 | -0.40% | 7,100 |
| Sep 18, 2026 | 7,330.00 | 7,740.00 | 7,320.00 | 7,570.00 | 7,502.50 | 1.47% | 9,200 |
| Sep 17, 2026 | 7,380.00 | 7,520.00 | 7,360.00 | 7,460.00 | 7,393.48 | 0.27% | 6,400 |
| Sep 16, 2026 | 7,270.00 | 7,440.00 | 7,270.00 | 7,440.00 | 7,373.66 | 2.34% | 5,000 |
| Sep 15, 2026 | 7,420.00 | 7,420.00 | 7,270.00 | 7,270.00 | 7,205.17 | -2.02% | 3,400 |
| Sep 14, 2026 | 7,450.00 | 7,570.00 | 7,290.00 | 7,420.00 | 7,353.83 | -0.27% | 5,800 |
| Sep 11, 2026 | 7,270.00 | 7,490.00 | 7,270.00 | 7,440.00 | 7,373.66 | 0.27% | 7,500 |
| Sep 10, 2026 | 7,470.00 | 7,530.00 | 7,390.00 | 7,420.00 | 7,353.83 | -0.67% | 3,200 |
| Sep 9, 2026 | 7,420.00 | 7,490.00 | 7,360.00 | 7,470.00 | 7,403.39 | 0.67% | 3,600 |
| Sep 8, 2026 | 7,350.00 | 7,500.00 | 7,280.00 | 7,420.00 | 7,353.83 | 0.95% | 4,700 |
| Sep 7, 2026 | 7,440.00 | 7,510.00 | 7,350.00 | 7,350.00 | 7,284.46 | 0.82% | 6,800 |
| Sep 4, 2026 | 7,200.00 | 7,330.00 | 7,190.00 | 7,290.00 | 7,224.99 | 0.55% | 11,200 |
| Sep 3, 2026 | 7,550.00 | 7,550.00 | 7,250.00 | 7,250.00 | 7,185.35 | -3.97% | 11,100 |
| Sep 2, 2026 | 7,700.00 | 7,830.00 | 7,530.00 | 7,550.00 | 7,482.68 | -3.82% | 9,700 |
| Sep 1, 2026 | 7,640.00 | 7,960.00 | 7,600.00 | 7,850.00 | 7,780.00 | 2.08% | 11,100 |
| Aug 31, 2026 | 7,640.00 | 7,790.00 | 7,640.00 | 7,690.00 | 7,621.43 | 0.65% | 5,100 |
| Aug 28, 2026 | 7,760.00 | 7,820.00 | 7,640.00 | 7,640.00 | 7,571.87 | -0.52% | 8,200 |
| Aug 27, 2026 | 7,870.00 | 7,870.00 | 7,630.00 | 7,680.00 | 7,611.52 | -1.66% | 6,800 |
| Aug 26, 2026 | 7,860.00 | 7,960.00 | 7,690.00 | 7,810.00 | 7,740.36 | -2.50% | 15,100 |
| Aug 25, 2026 | 8,540.00 | 8,540.00 | 8,010.00 | 8,010.00 | 7,938.57 | -5.32% | 19,900 |
| Aug 24, 2026 | 8,610.00 | 8,680.00 | 8,440.00 | 8,460.00 | 8,384.56 | -2.20% | 16,600 |
| Aug 21, 2026 | 8,680.00 | 8,970.00 | 8,640.00 | 8,650.00 | 8,572.87 | 0.46% | 19,600 |
| Aug 20, 2026 | 8,580.00 | 8,900.00 | 8,520.00 | 8,610.00 | 8,533.22 | 0.35% | 34,400 |