kabutan

Sincere Co., LTD.(7782) Historical

7782
TSE Standard
Sincere Co., LTD.
489
JPY
+3
(+0.62%)
Jan 29, 3:30 pm JST
3.19
USD
Jan 29, 1:30 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
Jan 29, 2026 488 489 485 489 +3 +0.62% 3,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 495 498 477 486 -9 -1.82% 17,100
Jan 27, 2026 495 497 492 495 -1 -0.20% 2,400
Jan 26, 2026 494 497 493 496 -3 -0.60% 8,900
Jan 23, 2026 503 503 496 499 0 0.00% 9,000
Jan 22, 2026 496 500 495 499 +3 +0.60% 3,600
Jan 21, 2026 494 496 491 496 +2 +0.40% 4,400
Jan 20, 2026 497 499 494 494 -4 -0.80% 5,000
Jan 19, 2026 500 500 496 498 -1 -0.20% 5,100
Jan 16, 2026 495 499 495 499 +8 +1.63% 6,900
Jan 15, 2026 478 497 478 491 +21 +4.47% 25,400
Jan 14, 2026 495 495 470 470 -28 -5.62% 49,600
Jan 13, 2026 507 507 496 498 -3 -0.60% 20,900
Jan 9, 2026 507 509 500 501 -3 -0.60% 11,700
Jan 8, 2026 509 510 503 504 -3 -0.59% 5,900
Jan 7, 2026 501 507 501 507 +5 +1.00% 7,300
Jan 6, 2026 506 507 502 502 -6 -1.18% 9,600
Jan 5, 2026 508 512 503 508 +2 +0.40% 8,200
Dec 30, 2025 506 506 502 506 0 0.00% 14,600
Dec 29, 2025 520 520 505 506 -17 -3.25% 30,300
Dec 26, 2025 523 525 518 523 -2 -0.38% 81,300