Want to see JP:4428 full AI Analyst Report?
Sinops, Inc. (4428) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 707.00 | 707.00 | 706.00 | 706.00 | 706.00 | -0.14% | 800 | 0.35 |
| Oct 29, 2026 | 707.00 | 719.00 | 707.00 | 707.00 | 707.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 719.00 | 719.00 | 707.00 | 707.00 | 707.00 | -1.53% | 200 | 0.08 |
| Oct 27, 2026 | 714.00 | 718.00 | 711.00 | 718.00 | 718.00 | +1.41% | 2,200 | 0.90 |
| Oct 26, 2026 | 709.00 | 709.00 | 707.00 | 708.00 | 708.00 | -0.14% | 1,300 | 0.51 |
| Oct 23, 2026 | 698.00 | 709.00 | 697.00 | 709.00 | 709.00 | +0.71% | 2,100 | 0.81 |
| Oct 22, 2026 | 710.00 | 715.00 | 700.00 | 704.00 | 704.00 | -0.56% | 2,100 | 0.78 |
| Oct 21, 2026 | 700.00 | 709.00 | 700.00 | 708.00 | 708.00 | +0.43% | 2,000 | 0.74 |
| Oct 20, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | +0.14% | 1,400 | 0.48 |
| Oct 19, 2026 | 702.00 | 704.00 | 696.00 | 704.00 | 704.00 | +0.57% | 1,400 | 0.47 |
| Oct 16, 2026 | 699.00 | 700.00 | 696.00 | 700.00 | 700.00 | -0.57% | 1,700 | 0.56 |
| Oct 15, 2026 | 703.00 | 704.00 | 702.00 | 704.00 | 704.00 | +0.14% | 1,900 | 0.64 |
| Oct 14, 2026 | 693.00 | 704.00 | 693.00 | 703.00 | 703.00 | -0.14% | 3,000 | 0.99 |
| Oct 13, 2026 | 705.00 | 705.00 | 701.00 | 704.00 | 704.00 | -0.14% | 700 | 0.23 |
| Oct 12, 2026 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | +1.88% | 1,300 | 0.38 |
| Oct 08, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | +0.44% | 100 | 0.03 |
| Oct 07, 2026 | 703.00 | 703.00 | 689.00 | 689.00 | 689.00 | -0.58% | 700 | 0.20 |
| Oct 06, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -0.72% | 300 | 0.09 |
| Oct 05, 2026 | 693.00 | 698.00 | 692.00 | 698.00 | 698.00 | +0.72% | 900 | 0.25 |
| Oct 02, 2026 | 693.00 | 697.00 | 689.00 | 693.00 | 693.00 | -0.43% | 1,900 | 0.52 |
| Oct 01, 2026 | 691.00 | 697.00 | 691.00 | 696.00 | 696.00 | -0.71% | 900 | 0.25 |
| Sep 30, 2026 | 704.00 | 704.00 | 692.00 | 701.00 | 701.00 | -0.43% | 1,800 | 0.49 |
| Sep 29, 2026 | 706.00 | 706.00 | 696.00 | 704.00 | 704.00 | +1.15% | 900 | 0.24 |
| Sep 28, 2026 | 711.00 | 711.00 | 693.00 | 696.00 | 696.00 | -1.28% | 1,900 | 0.51 |
| Sep 25, 2026 | 703.00 | 716.00 | 703.00 | 705.00 | 705.00 | -0.28% | 800 | 0.21 |
| Sep 24, 2026 | 717.00 | 717.00 | 700.00 | 707.00 | 707.00 | -1.39% | 1,000 | 0.27 |
| Sep 23, 2026 | 701.00 | 717.00 | 701.00 | 717.00 | 717.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 701.00 | 717.00 | 701.00 | 717.00 | 717.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 701.00 | 717.00 | 701.00 | 717.00 | 717.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 701.00 | 717.00 | 701.00 | 717.00 | 717.00 | +1.56% | 1,400 | 0.35 |
| Sep 17, 2026 | 710.00 | 710.00 | 706.00 | 706.00 | 706.00 | +0.86% | 300 | 0.08 |
| Sep 16, 2026 | 707.00 | 710.00 | 699.00 | 700.00 | 700.00 | -1.27% | 3,500 | 0.88 |
| Sep 15, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | +0.00% | 300 | 0.07 |
| Sep 14, 2026 | 709.00 | 709.00 | 705.00 | 709.00 | 709.00 | +1.43% | 2,000 | 0.49 |
| Sep 11, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -1.41% | 400 | 0.09 |
| Sep 10, 2026 | 712.00 | 712.00 | 703.00 | 709.00 | 709.00 | -1.25% | 1,700 | 0.38 |
| Sep 09, 2026 | 704.00 | 718.00 | 704.00 | 718.00 | 718.00 | +1.84% | 300 | 0.07 |
| Sep 08, 2026 | 703.00 | 713.00 | 703.00 | 705.00 | 705.00 | +0.28% | 1,100 | 0.24 |
| Sep 07, 2026 | 720.00 | 720.00 | 703.00 | 703.00 | 703.00 | -1.26% | 3,100 | 0.65 |
| Sep 04, 2026 | 703.00 | 712.00 | 698.00 | 712.00 | 712.00 | +0.42% | 2,400 | 0.50 |
| Sep 03, 2026 | 709.00 | 709.00 | 697.00 | 709.00 | 709.00 | +1.43% | 600 | 0.12 |
| Sep 02, 2026 | 710.00 | 710.00 | 697.00 | 699.00 | 699.00 | -1.55% | 700 | 0.14 |
| Sep 01, 2026 | 714.00 | 715.00 | 698.00 | 710.00 | 710.00 | -0.56% | 3,700 | 0.74 |
| Aug 31, 2026 | 727.00 | 727.00 | 713.00 | 714.00 | 714.00 | +0.28% | 3,700 | 0.75 |
| Aug 28, 2026 | 715.00 | 721.00 | 712.00 | 712.00 | 712.00 | -1.11% | 3,600 | 0.72 |
| Aug 27, 2026 | 729.00 | 729.00 | 711.00 | 720.00 | 720.00 | -1.23% | 3,800 | 0.76 |
| Aug 26, 2026 | 726.00 | 729.00 | 721.00 | 729.00 | 729.00 | +0.55% | 3,300 | 0.66 |
| Aug 25, 2026 | 723.00 | 725.00 | 711.00 | 725.00 | 725.00 | +0.42% | 5,500 | 1.07 |
| Aug 24, 2026 | 713.00 | 722.00 | 702.00 | 722.00 | 722.00 | +3.59% | 9,700 | 1.89 |
