sinops Inc. (TYO:4428)
Japan
· Delayed Price · Currency is JPY 694.00
-1.00 (-0.14%)
Apr 30, 2026, 3:30 PM JST
sinops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 695.00 | 700.00 | 694.00 | 694.00 | 694.00 | -0.14% | 4,100 |
| Apr 28, 2026 | 695.00 | 699.00 | 686.00 | 695.00 | 695.00 | 1.46% | 5,900 |
| Apr 27, 2026 | 683.00 | 685.00 | 677.00 | 685.00 | 685.00 | 0.29% | 4,800 |
| Apr 24, 2026 | 688.00 | 693.00 | 668.00 | 683.00 | 683.00 | -0.73% | 4,000 |
| Apr 23, 2026 | 693.00 | 694.00 | 680.00 | 688.00 | 688.00 | - | 4,000 |
| Apr 22, 2026 | 689.00 | 689.00 | 683.00 | 688.00 | 688.00 | -0.15% | 3,800 |
| Apr 21, 2026 | 692.00 | 692.00 | 686.00 | 689.00 | 689.00 | - | 1,300 |
| Apr 20, 2026 | 690.00 | 690.00 | 686.00 | 689.00 | 689.00 | - | 3,800 |
| Apr 17, 2026 | 690.00 | 692.00 | 686.00 | 689.00 | 689.00 | 0.15% | 2,500 |
| Apr 16, 2026 | 691.00 | 691.00 | 686.00 | 688.00 | 688.00 | 0.15% | 2,100 |
| Apr 15, 2026 | 690.00 | 694.00 | 685.00 | 687.00 | 687.00 | -0.29% | 2,100 |
| Apr 14, 2026 | 687.00 | 691.00 | 687.00 | 689.00 | 689.00 | 0.29% | 1,000 |
| Apr 13, 2026 | 691.00 | 691.00 | 687.00 | 687.00 | 687.00 | -0.29% | 1,500 |
| Apr 10, 2026 | 698.00 | 698.00 | 688.00 | 689.00 | 689.00 | -1.29% | 4,400 |
| Apr 9, 2026 | 705.00 | 705.00 | 683.00 | 698.00 | 698.00 | -0.99% | 2,800 |
| Apr 8, 2026 | 693.00 | 705.00 | 693.00 | 705.00 | 705.00 | 1.73% | 1,600 |
| Apr 7, 2026 | 702.00 | 702.00 | 691.00 | 693.00 | 693.00 | 0.14% | 2,200 |
| Apr 6, 2026 | 691.00 | 698.00 | 688.00 | 692.00 | 692.00 | 0.58% | 3,600 |
| Apr 3, 2026 | 700.00 | 700.00 | 688.00 | 688.00 | 688.00 | -0.72% | 8,000 |
| Apr 2, 2026 | 695.00 | 700.00 | 692.00 | 693.00 | 693.00 | -0.29% | 7,000 |
| Apr 1, 2026 | 696.00 | 696.00 | 681.00 | 695.00 | 695.00 | 1.76% | 3,200 |
| Mar 31, 2026 | 676.00 | 693.00 | 676.00 | 683.00 | 683.00 | 0.44% | 3,400 |
| Mar 30, 2026 | 663.00 | 682.00 | 663.00 | 680.00 | 680.00 | -0.15% | 6,200 |
| Mar 27, 2026 | 678.00 | 683.00 | 673.00 | 681.00 | 681.00 | 1.95% | 2,900 |
| Mar 26, 2026 | 690.00 | 696.00 | 668.00 | 668.00 | 668.00 | -0.30% | 9,100 |
| Mar 25, 2026 | 668.00 | 675.00 | 659.00 | 670.00 | 670.00 | 0.15% | 9,000 |
| Mar 24, 2026 | 650.00 | 669.00 | 644.00 | 669.00 | 669.00 | 1.98% | 10,900 |
| Mar 23, 2026 | 663.00 | 665.00 | 650.00 | 656.00 | 656.00 | -2.09% | 13,500 |
| Mar 19, 2026 | 683.00 | 683.00 | 668.00 | 670.00 | 670.00 | -1.90% | 15,400 |
| Mar 18, 2026 | 680.00 | 685.00 | 680.00 | 683.00 | 683.00 | 0.15% | 4,000 |
| Mar 17, 2026 | 684.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.29% | 4,400 |
| Mar 16, 2026 | 680.00 | 688.00 | 680.00 | 684.00 | 684.00 | - | 4,200 |
| Mar 13, 2026 | 683.00 | 693.00 | 681.00 | 684.00 | 684.00 | 0.15% | 6,500 |
| Mar 12, 2026 | 682.00 | 694.00 | 678.00 | 683.00 | 683.00 | -0.44% | 10,900 |
| Mar 11, 2026 | 691.00 | 699.00 | 680.00 | 686.00 | 686.00 | -1.29% | 15,200 |
| Mar 10, 2026 | 688.00 | 700.00 | 688.00 | 695.00 | 695.00 | 0.58% | 4,600 |
| Mar 9, 2026 | 692.00 | 692.00 | 680.00 | 691.00 | 691.00 | -1.57% | 12,900 |
| Mar 6, 2026 | 700.00 | 710.00 | 683.00 | 702.00 | 702.00 | -1.40% | 8,600 |
| Mar 5, 2026 | 709.00 | 712.00 | 691.00 | 712.00 | 712.00 | 1.71% | 8,300 |
| Mar 4, 2026 | 700.00 | 710.00 | 681.00 | 700.00 | 700.00 | -2.10% | 13,200 |
| Mar 3, 2026 | 729.00 | 729.00 | 700.00 | 715.00 | 715.00 | -1.92% | 12,600 |
| Mar 2, 2026 | 730.00 | 753.00 | 709.00 | 729.00 | 729.00 | - | 17,400 |
| Feb 27, 2026 | 720.00 | 730.00 | 715.00 | 729.00 | 729.00 | 2.10% | 10,200 |
| Feb 26, 2026 | 710.00 | 729.00 | 710.00 | 714.00 | 714.00 | 1.28% | 9,700 |
| Feb 25, 2026 | 704.00 | 713.00 | 694.00 | 705.00 | 705.00 | -1.54% | 22,200 |
| Feb 24, 2026 | 738.00 | 739.00 | 700.00 | 716.00 | 716.00 | -2.72% | 20,700 |
| Feb 20, 2026 | 749.00 | 750.00 | 730.00 | 736.00 | 736.00 | -1.74% | 12,400 |
| Feb 19, 2026 | 751.00 | 751.00 | 740.00 | 749.00 | 749.00 | -0.27% | 6,300 |
| Feb 18, 2026 | 752.00 | 760.00 | 743.00 | 751.00 | 751.00 | -0.13% | 7,300 |
| Feb 17, 2026 | 757.00 | 759.00 | 750.00 | 752.00 | 752.00 | 0.27% | 3,800 |
| Feb 16, 2026 | 759.00 | 759.00 | 735.00 | 750.00 | 750.00 | - | 13,700 |
| Feb 13, 2026 | 798.00 | 798.00 | 748.00 | 750.00 | 750.00 | -6.02% | 26,700 |
| Feb 12, 2026 | 801.00 | 802.00 | 793.00 | 798.00 | 798.00 | -0.25% | 11,200 |
| Feb 10, 2026 | 782.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2.56% | 10,300 |
| Feb 9, 2026 | 785.00 | 792.00 | 780.00 | 780.00 | 780.00 | -0.64% | 10,300 |
| Feb 6, 2026 | 789.00 | 789.00 | 779.00 | 785.00 | 785.00 | -0.51% | 1,800 |
| Feb 5, 2026 | 780.00 | 791.00 | 780.00 | 789.00 | 789.00 | 1.41% | 2,000 |
| Feb 4, 2026 | 781.00 | 793.00 | 778.00 | 778.00 | 778.00 | -0.51% | 7,400 |
| Feb 3, 2026 | 782.00 | 791.00 | 782.00 | 782.00 | 782.00 | -0.38% | 3,000 |
| Feb 2, 2026 | 777.00 | 786.00 | 777.00 | 785.00 | 785.00 | 1.29% | 3,800 |
| Jan 30, 2026 | 777.00 | 778.00 | 758.00 | 775.00 | 775.00 | -0.26% | 6,500 |
| Jan 29, 2026 | 780.00 | 784.00 | 777.00 | 777.00 | 777.00 | -0.64% | 1,200 |
| Jan 28, 2026 | 778.00 | 786.00 | 778.00 | 782.00 | 782.00 | -0.26% | 5,800 |
| Jan 27, 2026 | 785.00 | 794.00 | 781.00 | 784.00 | 784.00 | 0.13% | 5,000 |
| Jan 26, 2026 | 784.00 | 790.00 | 780.00 | 783.00 | 783.00 | -0.89% | 3,900 |
| Jan 23, 2026 | 791.00 | 794.00 | 786.00 | 790.00 | 790.00 | 0.64% | 4,700 |
| Jan 22, 2026 | 783.00 | 790.00 | 783.00 | 785.00 | 785.00 | -0.25% | 1,200 |
| Jan 21, 2026 | 792.00 | 795.00 | 780.00 | 787.00 | 787.00 | -0.76% | 4,900 |
| Jan 20, 2026 | 794.00 | 794.00 | 788.00 | 793.00 | 793.00 | 0.13% | 4,100 |
| Jan 19, 2026 | 794.00 | 795.00 | 790.00 | 792.00 | 792.00 | -0.25% | 3,400 |
| Jan 16, 2026 | 792.00 | 794.00 | 786.00 | 794.00 | 794.00 | 0.25% | 1,900 |
| Jan 15, 2026 | 788.00 | 792.00 | 785.00 | 792.00 | 792.00 | 0.89% | 4,500 |
| Jan 14, 2026 | 787.00 | 788.00 | 783.00 | 785.00 | 785.00 | 0.51% | 3,100 |
| Jan 13, 2026 | 787.00 | 788.00 | 778.00 | 781.00 | 781.00 | -0.13% | 5,200 |
| Jan 9, 2026 | 783.00 | 783.00 | 776.00 | 782.00 | 782.00 | 0.26% | 3,300 |
| Jan 8, 2026 | 773.00 | 780.00 | 769.00 | 780.00 | 780.00 | 0.13% | 7,500 |
| Jan 7, 2026 | 765.00 | 779.00 | 765.00 | 779.00 | 779.00 | 0.78% | 3,000 |
| Jan 6, 2026 | 764.00 | 780.00 | 764.00 | 773.00 | 773.00 | 0.13% | 7,300 |
| Jan 5, 2026 | 777.00 | 788.00 | 761.00 | 772.00 | 772.00 | -0.26% | 7,700 |
| Dec 30, 2025 | 756.00 | 774.00 | 751.00 | 774.00 | 774.00 | 1.57% | 3,900 |
| Dec 29, 2025 | 748.00 | 767.00 | 747.00 | 762.00 | 762.00 | 2.83% | 9,100 |
| Dec 26, 2025 | 743.00 | 744.00 | 733.00 | 741.00 | 733.00 | -0.27% | 28,400 |
| Dec 25, 2025 | 756.00 | 756.00 | 739.00 | 743.00 | 734.98 | -2.49% | 61,100 |
| Dec 24, 2025 | 770.00 | 770.00 | 758.00 | 762.00 | 753.77 | -1.17% | 11,900 |
| Dec 23, 2025 | 766.00 | 773.00 | 764.00 | 771.00 | 762.68 | 0.13% | 11,200 |
| Dec 22, 2025 | 770.00 | 777.00 | 768.00 | 770.00 | 761.69 | -0.90% | 6,900 |
| Dec 19, 2025 | 765.00 | 781.00 | 765.00 | 777.00 | 768.61 | 1.57% | 5,400 |
| Dec 18, 2025 | 778.00 | 783.00 | 758.00 | 765.00 | 756.74 | -2.30% | 13,900 |
| Dec 17, 2025 | 786.00 | 798.00 | 783.00 | 783.00 | 774.55 | -0.51% | 6,300 |
| Dec 16, 2025 | 799.00 | 799.00 | 777.00 | 787.00 | 778.50 | -0.76% | 5,700 |
| Dec 15, 2025 | 800.00 | 800.00 | 780.00 | 793.00 | 784.44 | -1.00% | 5,200 |
| Dec 12, 2025 | 798.00 | 801.00 | 784.00 | 801.00 | 792.35 | 0.88% | 8,400 |
| Dec 11, 2025 | 800.00 | 800.00 | 792.00 | 794.00 | 785.43 | -0.75% | 3,400 |
| Dec 10, 2025 | 801.00 | 804.00 | 798.00 | 800.00 | 791.36 | -0.12% | 1,500 |
| Dec 9, 2025 | 795.00 | 807.00 | 795.00 | 801.00 | 792.35 | 1.14% | 3,200 |
| Dec 8, 2025 | 805.00 | 810.00 | 785.00 | 792.00 | 783.45 | -1.61% | 6,900 |
| Dec 5, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 796.31 | 0.63% | 1,100 |
| Dec 4, 2025 | 795.00 | 806.00 | 795.00 | 800.00 | 791.36 | 0.63% | 3,200 |
| Dec 3, 2025 | 798.00 | 810.00 | 795.00 | 795.00 | 786.42 | -0.75% | 2,700 |
| Dec 2, 2025 | 835.00 | 835.00 | 801.00 | 801.00 | 792.35 | -2.32% | 5,600 |