Want to see JP:7782 full AI Analyst Report?
Sincere Co. LTD. (7782) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 504.00 | 504.00 | 502.00 | 502.00 | 502.00 | -0.59% | 1,900 | 0.57 |
| Oct 29, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.39% | 1,500 | 0.45 |
| Oct 28, 2026 | 509.00 | 509.00 | 504.00 | 507.00 | 507.00 | +0.60% | 1,400 | 0.42 |
| Oct 27, 2026 | 505.00 | 506.00 | 502.00 | 504.00 | 504.00 | +0.00% | 700 | 0.21 |
| Oct 26, 2026 | 505.00 | 507.00 | 503.00 | 504.00 | 504.00 | +0.20% | 1,600 | 0.48 |
| Oct 23, 2026 | 508.00 | 508.00 | 500.00 | 503.00 | 503.00 | -0.40% | 3,200 | 0.97 |
| Oct 22, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | +0.20% | 2,200 | 0.65 |
| Oct 21, 2026 | 509.00 | 509.00 | 504.00 | 504.00 | 504.00 | -0.98% | 1,300 | 0.38 |
| Oct 20, 2026 | 506.00 | 511.00 | 504.00 | 509.00 | 509.00 | -0.20% | 3,200 | 0.95 |
| Oct 19, 2026 | 510.00 | 513.00 | 507.00 | 510.00 | 510.00 | +0.00% | 2,600 | 0.78 |
| Oct 16, 2026 | 506.00 | 510.00 | 506.00 | 510.00 | 510.00 | +0.39% | 1,500 | 0.45 |
| Oct 15, 2026 | 509.00 | 510.00 | 506.00 | 508.00 | 508.00 | +0.20% | 2,100 | 0.64 |
| Oct 14, 2026 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | +0.00% | 4,700 | 1.43 |
| Oct 13, 2026 | 505.00 | 507.00 | 505.00 | 507.00 | 507.00 | +0.40% | 2,400 | 0.73 |
| Oct 12, 2026 | 505.00 | 509.00 | 505.00 | 505.00 | 505.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 505.00 | 509.00 | 505.00 | 505.00 | 505.00 | -0.20% | 2,300 | 0.69 |
| Oct 08, 2026 | 506.00 | 508.00 | 505.00 | 506.00 | 506.00 | +0.00% | 1,100 | 0.33 |
| Oct 07, 2026 | 513.00 | 513.00 | 506.00 | 506.00 | 506.00 | -0.78% | 2,500 | 0.76 |
| Oct 06, 2026 | 510.00 | 511.00 | 506.00 | 510.00 | 510.00 | +2.00% | 4,100 | 1.26 |
| Oct 05, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.57% | 5,000 | 1.56 |
| Oct 02, 2026 | 508.00 | 514.00 | 508.00 | 508.00 | 508.00 | +0.20% | 6,200 | 1.98 |
| Oct 01, 2026 | 505.00 | 519.00 | 505.00 | 507.00 | 507.00 | +0.60% | 10,200 | 3.38 |
| Sep 30, 2026 | 501.00 | 504.00 | 496.00 | 504.00 | 504.00 | +0.80% | 6,000 | 2.02 |
| Sep 29, 2026 | 490.00 | 501.00 | 489.00 | 500.00 | 500.00 | +2.46% | 8,600 | 3.00 |
| Sep 28, 2026 | 488.00 | 491.00 | 481.00 | 488.00 | 488.00 | -0.41% | 5,300 | 1.89 |
| Sep 25, 2026 | 491.00 | 492.00 | 490.00 | 490.00 | 490.00 | -0.20% | 2,700 | 0.97 |
| Sep 24, 2026 | 490.00 | 491.00 | 487.00 | 491.00 | 491.00 | +0.00% | 3,800 | 1.36 |
| Sep 23, 2026 | 486.00 | 493.00 | 486.00 | 491.00 | 491.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 486.00 | 493.00 | 486.00 | 491.00 | 491.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 486.00 | 493.00 | 486.00 | 491.00 | 491.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 486.00 | 493.00 | 486.00 | 491.00 | 491.00 | +0.61% | 2,000 | 0.64 |
| Sep 17, 2026 | 493.00 | 493.00 | 487.00 | 488.00 | 488.00 | -0.41% | 900 | 0.28 |
| Sep 16, 2026 | 492.00 | 492.00 | 485.00 | 490.00 | 490.00 | +0.41% | 3,000 | 0.94 |
| Sep 15, 2026 | 489.00 | 491.00 | 486.00 | 488.00 | 488.00 | -0.20% | 4,000 | 1.27 |
| Sep 14, 2026 | 494.00 | 494.00 | 488.00 | 489.00 | 489.00 | +0.62% | 1,900 | 0.60 |
| Sep 11, 2026 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.61% | 3,700 | 1.16 |
| Sep 10, 2026 | 492.00 | 495.00 | 485.00 | 489.00 | 489.00 | -0.61% | 3,100 | 0.92 |
| Sep 09, 2026 | 490.00 | 492.00 | 489.00 | 492.00 | 492.00 | +0.20% | 2,900 | 0.84 |
| Sep 08, 2026 | 496.00 | 496.00 | 489.00 | 491.00 | 491.00 | -0.20% | 3,600 | 1.04 |
| Sep 07, 2026 | 492.00 | 492.00 | 486.00 | 492.00 | 492.00 | +0.20% | 4,900 | 1.41 |
| Sep 04, 2026 | 493.00 | 494.00 | 488.00 | 491.00 | 491.00 | +0.00% | 4,100 | 1.17 |
| Sep 03, 2026 | 488.00 | 491.00 | 487.00 | 491.00 | 491.00 | +0.61% | 2,100 | 0.60 |
| Sep 02, 2026 | 489.00 | 495.00 | 487.00 | 488.00 | 488.00 | -0.20% | 3,300 | 0.93 |
| Sep 01, 2026 | 488.00 | 492.00 | 485.00 | 489.00 | 489.00 | +0.82% | 5,000 | 1.40 |
| Aug 31, 2026 | 476.00 | 485.00 | 473.00 | 485.00 | 485.00 | +2.75% | 7,000 | 1.99 |
| Aug 28, 2026 | 470.00 | 476.00 | 466.00 | 472.00 | 472.00 | +0.43% | 4,400 | 1.27 |
| Aug 27, 2026 | 467.00 | 475.00 | 465.00 | 470.00 | 470.00 | +1.51% | 6,600 | 1.89 |
| Aug 26, 2026 | 467.00 | 467.00 | 463.00 | 463.00 | 463.00 | -0.22% | 2,300 | 0.64 |
| Aug 25, 2026 | 466.00 | 467.00 | 463.00 | 464.00 | 464.00 | -1.07% | 6,000 | 1.71 |
| Aug 24, 2026 | 466.00 | 469.00 | 464.00 | 469.00 | 469.00 | +2.40% | 5,200 | 1.49 |