Sinanen Holdings Co., Ltd. (TYO:8132)
Japan · Delayed Price · Currency is JPY 7,980.00
+700.00 (9.62%)
May 15, 2026, 3:30 PM JST
Sinanen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,580.00 | 8,080.00 | 7,350.00 | 7,980.00 | 7,980.00 | 9.62% | 16,600 |
| May 14, 2026 | 7,170.00 | 7,280.00 | 7,090.00 | 7,280.00 | 7,280.00 | 1.53% | 1,600 |
| May 13, 2026 | 6,870.00 | 7,380.00 | 6,870.00 | 7,170.00 | 7,170.00 | 4.37% | 8,000 |
| May 12, 2026 | 6,850.00 | 6,900.00 | 6,720.00 | 6,870.00 | 6,870.00 | 1.78% | 9,800 |
| May 11, 2026 | 6,930.00 | 6,950.00 | 6,700.00 | 6,750.00 | 6,750.00 | -2.46% | 9,900 |
| May 8, 2026 | 7,370.00 | 7,370.00 | 6,910.00 | 6,920.00 | 6,920.00 | -4.16% | 8,200 |
| May 7, 2026 | 7,230.00 | 7,330.00 | 7,050.00 | 7,220.00 | 7,220.00 | 3.44% | 22,700 |
| May 1, 2026 | 6,920.00 | 6,980.00 | 6,890.00 | 6,980.00 | 6,980.00 | 1.01% | 11,200 |
| Apr 30, 2026 | 7,130.00 | 7,130.00 | 6,780.00 | 6,910.00 | 6,910.00 | -3.09% | 11,200 |
| Apr 28, 2026 | 7,080.00 | 7,150.00 | 6,970.00 | 7,130.00 | 7,130.00 | 0.42% | 12,400 |
| Apr 27, 2026 | 6,980.00 | 7,100.00 | 6,970.00 | 7,100.00 | 7,100.00 | 3.20% | 21,500 |
| Apr 24, 2026 | 6,880.00 | 6,880.00 | 6,760.00 | 6,880.00 | 6,880.00 | 1.47% | 9,800 |
| Apr 23, 2026 | 6,990.00 | 6,990.00 | 6,780.00 | 6,780.00 | 6,780.00 | -3.00% | 8,300 |
| Apr 22, 2026 | 7,250.00 | 7,250.00 | 6,960.00 | 6,990.00 | 6,990.00 | -2.92% | 6,400 |
| Apr 21, 2026 | 7,240.00 | 7,270.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.56% | 5,800 |
| Apr 20, 2026 | 7,350.00 | 7,360.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.92% | 8,500 |
| Apr 17, 2026 | 7,260.00 | 7,470.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.69% | 7,400 |
| Apr 16, 2026 | 7,340.00 | 7,360.00 | 7,220.00 | 7,250.00 | 7,250.00 | -1.23% | 5,200 |
| Apr 15, 2026 | 7,550.00 | 7,660.00 | 7,280.00 | 7,340.00 | 7,340.00 | -0.81% | 6,900 |
| Apr 14, 2026 | 7,480.00 | 7,660.00 | 7,360.00 | 7,400.00 | 7,400.00 | -0.80% | 6,000 |
| Apr 13, 2026 | 7,480.00 | 7,590.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.81% | 8,300 |
| Apr 10, 2026 | 7,650.00 | 7,650.00 | 7,310.00 | 7,400.00 | 7,400.00 | -1.33% | 2,900 |
| Apr 9, 2026 | 7,740.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.72% | 6,700 |
| Apr 8, 2026 | 8,020.00 | 8,070.00 | 7,680.00 | 7,710.00 | 7,710.00 | -2.77% | 9,700 |
| Apr 7, 2026 | 8,010.00 | 8,020.00 | 7,840.00 | 7,930.00 | 7,930.00 | -0.75% | 3,500 |
| Apr 6, 2026 | 8,160.00 | 8,240.00 | 7,750.00 | 7,990.00 | 7,990.00 | -2.08% | 11,300 |
| Apr 3, 2026 | 8,180.00 | 8,260.00 | 8,100.00 | 8,160.00 | 8,160.00 | -0.49% | 3,200 |
| Apr 2, 2026 | 8,210.00 | 8,270.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.61% | 7,300 |
| 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 | 7,050.00 | 2.03% | 5,300 |
| Mar 16, 2026 | 6,880.00 | 6,960.00 | 6,880.00 | 6,910.00 | 6,910.00 | -1.00% | 4,300 |
| Mar 13, 2026 | 6,730.00 | 6,990.00 | 6,730.00 | 6,980.00 | 6,980.00 | 2.20% | 6,900 |
| Mar 12, 2026 | 6,780.00 | 6,860.00 | 6,640.00 | 6,830.00 | 6,830.00 | 0.74% | 8,600 |
| Mar 11, 2026 | 6,910.00 | 6,910.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.44% | 4,400 |
| Mar 10, 2026 | 6,830.00 | 6,850.00 | 6,590.00 | 6,810.00 | 6,810.00 | 1.19% | 11,500 |
| Mar 9, 2026 | 6,700.00 | 6,850.00 | 6,520.00 | 6,730.00 | 6,730.00 | - | 12,100 |
| Mar 6, 2026 | 6,680.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.74% | 8,700 |
| Mar 5, 2026 | 6,820.00 | 7,020.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1.95% | 5,900 |
| Mar 4, 2026 | 6,890.00 | 6,890.00 | 6,460.00 | 6,650.00 | 6,650.00 | -4.86% | 14,900 |
| Mar 3, 2026 | 7,070.00 | 7,090.00 | 6,920.00 | 6,990.00 | 6,990.00 | -1.13% | 6,400 |
| Mar 2, 2026 | 7,120.00 | 7,120.00 | 6,970.00 | 7,070.00 | 7,070.00 | -0.70% | 4,600 |