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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 494 498 477 489 -10 -2.00% 36,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 500 503 491 499 0 0.00% 27,100
Jan 16, 2026 507 507 470 499 -2 -0.40% 102,800
Jan 9, 2026 508 512 500 501 -5 -0.99% 42,700
Dec 30, 2025 520 520 502 506 -17 -3.25% 44,900
Dec 26, 2025 535 543 518 523 -6 -1.13% 153,600
Dec 19, 2025 523 530 510 529 +7 +1.34% 85,400
Dec 12, 2025 523 523 515 522 +2 +0.38% 28,100
Dec 5, 2025 521 526 515 520 -1 -0.19% 40,200
Nov 28, 2025 520 534 515 521 +1 +0.19% 25,000
Nov 21, 2025 530 542 513 520 -13 -2.44% 70,000
Nov 14, 2025 545 556 516 533 -9 -1.66% 78,100
Nov 7, 2025 542 547 536 542 -2 -0.37% 18,100
Oct 31, 2025 561 563 538 544 -18 -3.20% 46,200
Oct 24, 2025 582 582 559 562 -12 -2.09% 19,700
Oct 17, 2025 561 577 557 574 -7 -1.20% 30,900
Oct 10, 2025 562 596 558 581 +10 +1.75% 53,900
Oct 3, 2025 584 586 562 571 -10 -1.72% 23,300
Sep 26, 2025 580 587 574 581 +1 +0.17% 22,800
Sep 19, 2025 582 602 580 580 -7 -1.19% 30,300
Sep 12, 2025 586 612 584 587 +1 +0.17% 69,500