kabutan

sinops Inc.(4428) Historical

4428
TSE Growth
sinops Inc.
801
JPY
+1
(+0.13%)
Dec 5, 2:15 pm JST
5.17
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 15, 2025
1,024 JPY
52 Week Low Apr 7, 2025
700 JPY
Yearly High Aug 15, 2025
1,024 JPY
Yearly Low Apr 7, 2025
700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 800 805 800 801 +1 +0.13% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 795 806 795 800 +5 +0.63% 3,200
Dec 3, 2025 798 810 795 795 -6 -0.75% 2,700
Dec 2, 2025 835 835 801 801 -19 -2.32% 5,600
Dec 1, 2025 837 838 810 820 -17 -2.03% 8,700
Nov 28, 2025 844 853 831 837 -7 -0.83% 5,100
Nov 27, 2025 836 845 825 844 +23 +2.80% 7,400
Nov 26, 2025 808 845 808 821 +17 +2.11% 7,100
Nov 25, 2025 800 806 800 804 +5 +0.63% 2,900
Nov 21, 2025 782 799 782 799 +17 +2.17% 4,700
Nov 20, 2025 792 798 780 782 -10 -1.26% 7,400
Nov 19, 2025 795 801 792 792 0 0.00% 3,600
Nov 18, 2025 790 796 784 792 +2 +0.25% 5,900
Nov 17, 2025 813 813 773 790 -25 -3.07% 19,100
Nov 14, 2025 818 860 810 815 -85 -9.44% 38,500
Nov 13, 2025 889 909 889 900 +4 +0.45% 7,700
Nov 12, 2025 880 897 876 896 +16 +1.82% 3,800
Nov 11, 2025 896 899 880 880 -5 -0.56% 2,200
Nov 10, 2025 873 885 873 885 +6 +0.68% 2,900
Nov 7, 2025 883 884 879 879 -1 -0.11% 700
Nov 6, 2025 883 887 876 880 -3 -0.34% 6,000