Sincere Co., LTD.(7782) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	521	526	515	522	+1	+0.19%	39,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	521	+0.19%	522	25,000	700	158,000	225.71
Nov 21, 2025	520	-2.44%	521	70,000	600	161,400	269.00
Nov 14, 2025	533	-1.66%	533	78,100	900	168,900	187.67
Nov 7, 2025	542	-0.37%	540	18,100	2,100	191,800	91.33
Oct 31, 2025	544	-3.20%	552	46,200	2,600	194,300	74.73
Oct 24, 2025	562	-2.09%	564	19,700	1,100	200,700	182.45
Oct 17, 2025	574	-1.20%	564	30,900	1,400	204,200	145.86
Oct 10, 2025	581	+1.75%	578	53,900	2,900	210,100	72.45
Oct 3, 2025	571	-1.72%	573	23,300	2,800	213,000	76.07
Sep 26, 2025	581	+0.17%	578	22,800	3,000	214,900	71.63
Sep 19, 2025	580	-1.19%	587	30,300	3,200	219,700	68.66
Sep 12, 2025	587	+0.17%	600	69,500	3,400	218,400	64.24
Sep 5, 2025	586	+1.91%	580	34,400	5,500	198,500	36.09
Aug 29, 2025	575	+0.88%	575	41,800	10,400	215,000	20.67
Aug 22, 2025	570	-0.87%	567	87,900	16,000	217,700	13.61
Aug 15, 2025	575	+2.68%	588	162,100	16,500	224,300	13.59
Aug 8, 2025	560	-3.45%	571	83,700	12,300	234,100	19.03
Aug 1, 2025	580	-4.29%	592	90,100	15,300	239,800	15.67
Jul 25, 2025	606	-5.16%	614	161,400	27,400	229,300	8.37
Jul 18, 2025	639	+11.71%	645	692,900	16,800	243,900	14.52