Sinanen Holdings Co., Ltd. (TYO:8132)
Japan · Delayed Price · Currency is JPY 6,920.00
-10.00 (-0.14%)
Jul 21, 2026, 12:30 PM JST
Sinanen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 6,860.00 | 7,110.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.75% | 5,200 |
| Jul 8, 2026 | 6,910.00 | 7,000.00 | 6,810.00 | 6,860.00 | 6,860.00 | -0.72% | 2,300 |
| Jul 7, 2026 | 6,900.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,910.00 | 1.62% | 5,200 |
| Jul 6, 2026 | 6,860.00 | 6,990.00 | 6,740.00 | 6,800.00 | 6,800.00 | -0.15% | 12,200 |
| Jul 3, 2026 | 6,630.00 | 6,830.00 | 6,630.00 | 6,810.00 | 6,810.00 | 2.71% | 6,300 |
| Jul 2, 2026 | 6,600.00 | 6,820.00 | 6,540.00 | 6,630.00 | 6,630.00 | 0.91% | 6,200 |
| Jul 1, 2026 | 6,780.00 | 6,780.00 | 6,450.00 | 6,570.00 | 6,570.00 | -2.81% | 8,600 |
| Jun 30, 2026 | 7,090.00 | 7,100.00 | 6,760.00 | 6,760.00 | 6,760.00 | -4.65% | 8,300 |
| Jun 29, 2026 | 7,110.00 | 7,230.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.42% | 9,200 |
| Jun 26, 2026 | 7,260.00 | 7,400.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.93% | 9,600 |
| Jun 25, 2026 | 7,380.00 | 7,540.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.89% | 5,000 |
| Jun 24, 2026 | 7,770.00 | 7,770.00 | 7,380.00 | 7,400.00 | 7,400.00 | -6.33% | 6,700 |
| Jun 23, 2026 | 7,560.00 | 7,910.00 | 7,560.00 | 7,900.00 | 7,900.00 | 4.50% | 6,000 |
| Jun 22, 2026 | 7,810.00 | 7,850.00 | 7,480.00 | 7,560.00 | 7,560.00 | -1.43% | 3,200 |
| Jun 19, 2026 | 7,780.00 | 7,830.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.52% | 13,000 |
| Jun 18, 2026 | 7,840.00 | 7,840.00 | 7,540.00 | 7,630.00 | 7,630.00 | -2.68% | 5,300 |
| Jun 17, 2026 | 7,570.00 | 7,890.00 | 7,490.00 | 7,840.00 | 7,840.00 | 1.55% | 6,200 |
| Jun 16, 2026 | 7,800.00 | 7,800.00 | 7,630.00 | 7,720.00 | 7,720.00 | 0.65% | 4,200 |
| Jun 15, 2026 | 7,900.00 | 7,950.00 | 7,640.00 | 7,670.00 | 7,670.00 | -2.91% | 3,100 |
| Jun 12, 2026 | 8,350.00 | 8,350.00 | 7,830.00 | 7,900.00 | 7,900.00 | -4.24% | 7,400 |
| Jun 11, 2026 | 8,500.00 | 8,500.00 | 7,950.00 | 8,250.00 | 8,250.00 | -1.20% | 5,600 |
| Jun 10, 2026 | 8,350.00 | 8,690.00 | 8,070.00 | 8,350.00 | 8,350.00 | 3.73% | 22,300 |
| Jun 9, 2026 | 7,900.00 | 8,050.00 | 7,890.00 | 8,050.00 | 8,050.00 | 1.90% | 4,600 |
| Jun 8, 2026 | 7,750.00 | 7,970.00 | 7,700.00 | 7,900.00 | 7,900.00 | 0.51% | 6,200 |
| Jun 5, 2026 | 7,780.00 | 7,900.00 | 7,660.00 | 7,860.00 | 7,860.00 | 3.01% | 3,800 |
| Jun 4, 2026 | 7,630.00 | 7,920.00 | 7,510.00 | 7,630.00 | 7,630.00 | - | 3,300 |
| Jun 3, 2026 | 7,910.00 | 8,060.00 | 7,520.00 | 7,630.00 | 7,630.00 | -3.54% | 3,200 |
| Jun 2, 2026 | 7,980.00 | 8,120.00 | 7,720.00 | 7,910.00 | 7,910.00 | 5.05% | 11,800 |
| Jun 1, 2026 | 7,750.00 | 7,750.00 | 7,400.00 | 7,530.00 | 7,530.00 | -0.92% | 9,900 |
| May 29, 2026 | 7,880.00 | 7,880.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.47% | 3,000 |
| May 28, 2026 | 7,130.00 | 7,520.00 | 7,130.00 | 7,490.00 | 7,490.00 | 3.45% | 8,900 |
| May 27, 2026 | 7,470.00 | 7,530.00 | 7,130.00 | 7,240.00 | 7,240.00 | -3.08% | 7,900 |
| May 26, 2026 | 7,730.00 | 7,730.00 | 7,320.00 | 7,470.00 | 7,470.00 | -2.86% | 7,900 |
| May 25, 2026 | 7,990.00 | 8,110.00 | 7,560.00 | 7,690.00 | 7,690.00 | -1.91% | 11,800 |
| May 22, 2026 | 7,940.00 | 7,940.00 | 7,600.00 | 7,840.00 | 7,840.00 | -1.88% | 10,000 |
| May 21, 2026 | 8,820.00 | 8,820.00 | 7,990.00 | 7,990.00 | 7,990.00 | -5.33% | 10,100 |
| May 20, 2026 | 8,770.00 | 8,910.00 | 8,400.00 | 8,440.00 | 8,440.00 | -3.76% | 7,800 |
| May 19, 2026 | 8,460.00 | 9,080.00 | 8,460.00 | 8,770.00 | 8,770.00 | 1.86% | 26,000 |
| May 18, 2026 | 7,980.00 | 8,640.00 | 7,770.00 | 8,610.00 | 8,610.00 | 7.89% | 21,100 |
| 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 |