kabutan

Sincere Co., LTD.(7782) Historical

7782
TSE Standard
Sincere Co., LTD.
452
JPY
-3
(-0.66%)
Mar 16, 10:18 am JST
2.83
USD
Mar 15, 9:18 pm EDT
Result
PTS
outside of trading hours
454
Mar 16, 9:53 am JST
Summary Chart Historical News Financial Result
52 Week High May 15, 2025
899 JPY
52 Week Low Mar 9, 2026
451 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
Mar 16, 2026 455 455 452 452 -3 -0.66% 1,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 457 468 451 455 -10 -2.15% 39,400
Mar 6, 2026 476 480 456 465 -11 -2.31% 37,000
Feb 27, 2026 485 485 475 476 -6 -1.24% 22,100
Feb 20, 2026 500 500 476 482 -17 -3.41% 37,100
Feb 13, 2026 483 500 483 499 +8 +1.63% 38,200
Feb 6, 2026 489 497 489 491 -1 -0.20% 19,400
Jan 30, 2026 494 498 477 492 -7 -1.40% 35,700
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