kabutan

Sincere Co., LTD.(7782) Historical

7782
TSE Standard
Sincere Co., LTD.
522
JPY
+1
(+0.19%)
Dec 5, 2:04 pm JST
3.37
USD
Dec 5, 12:04 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 15, 2025
899 JPY
52 Week Low Feb 17, 2025
447 JPY
Yearly High May 15, 2025
899 JPY
Yearly Low Feb 17, 2025
447 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 519 522 518 522 +1 +0.19% 4,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 520 524 519 521 +2 +0.39% 4,300
Dec 3, 2025 515 526 515 519 0 0.00% 13,600
Dec 2, 2025 515 522 515 519 -2 -0.38% 8,300
Dec 1, 2025 521 523 518 521 0 0.00% 8,600
Nov 28, 2025 520 523 520 521 0 0.00% 4,200
Nov 27, 2025 533 533 515 521 -2 -0.38% 10,600
Nov 26, 2025 521 534 520 523 +3 +0.58% 6,900
Nov 25, 2025 520 525 520 520 0 0.00% 3,300
Nov 21, 2025 514 520 513 520 +5 +0.97% 16,700
Nov 20, 2025 527 527 514 515 +1 +0.19% 11,500
Nov 19, 2025 516 520 514 514 -3 -0.58% 9,100
Nov 18, 2025 525 525 517 517 -9 -1.71% 12,500
Nov 17, 2025 530 542 526 526 -7 -1.31% 20,200
Nov 14, 2025 521 550 516 533 -18 -3.27% 43,800
Nov 13, 2025 534 556 534 551 +11 +2.04% 20,900
Nov 12, 2025 545 545 539 540 -3 -0.55% 5,800
Nov 11, 2025 544 548 543 543 0 0.00% 4,000
Nov 10, 2025 545 545 540 543 +1 +0.18% 3,600
Nov 7, 2025 539 542 539 542 +3 +0.56% 4,200
Nov 6, 2025 543 547 538 539 -8 -1.46% 5,300