Sincere Co., LTD. (TYO:7782)
Japan
· Delayed Price · Currency is JPY 465.00
+9.00 (1.97%)
Mar 10, 2026, 3:30 PM JST
Sincere Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 457.00 | 459.00 | 451.00 | 456.00 | 456.00 | -1.94% | 13,000 |
| Mar 6, 2026 | 463.00 | 468.00 | 462.00 | 465.00 | 465.00 | 0.22% | 7,700 |
| Mar 5, 2026 | 467.00 | 471.00 | 462.00 | 464.00 | 464.00 | 1.75% | 4,700 |
| Mar 4, 2026 | 478.00 | 478.00 | 456.00 | 456.00 | 456.00 | -4.00% | 14,700 |
| Mar 3, 2026 | 475.00 | 477.00 | 472.00 | 475.00 | 475.00 | -0.21% | 5,900 |
| Mar 2, 2026 | 476.00 | 480.00 | 475.00 | 476.00 | 476.00 | - | 4,000 |
| Feb 27, 2026 | 477.00 | 480.00 | 476.00 | 476.00 | 476.00 | - | 1,600 |
| Feb 26, 2026 | 476.00 | 483.00 | 476.00 | 476.00 | 476.00 | 0.21% | 9,100 |
| Feb 25, 2026 | 481.00 | 481.00 | 475.00 | 475.00 | 475.00 | -0.63% | 5,700 |
| Feb 24, 2026 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -0.83% | 4,700 |
| Feb 20, 2026 | 481.00 | 482.00 | 481.00 | 482.00 | 482.00 | 0.21% | 1,900 |
| Feb 19, 2026 | 479.00 | 482.00 | 478.00 | 481.00 | 481.00 | 0.84% | 4,300 |
| Feb 18, 2026 | 484.00 | 484.00 | 476.00 | 477.00 | 477.00 | -1.45% | 6,700 |
| Feb 17, 2026 | 487.00 | 489.00 | 484.00 | 484.00 | 484.00 | - | 2,300 |
| Feb 16, 2026 | 500.00 | 500.00 | 479.00 | 484.00 | 484.00 | -3.01% | 21,900 |
| Feb 13, 2026 | 495.00 | 500.00 | 491.00 | 499.00 | 499.00 | 0.81% | 7,000 |
| Feb 12, 2026 | 498.00 | 498.00 | 493.00 | 495.00 | 495.00 | 0.41% | 6,800 |
| Feb 10, 2026 | 494.00 | 494.00 | 488.00 | 493.00 | 493.00 | 0.20% | 5,100 |
| Feb 9, 2026 | 483.00 | 494.00 | 483.00 | 492.00 | 492.00 | 0.20% | 19,300 |
| Feb 6, 2026 | 491.00 | 491.00 | 489.00 | 491.00 | 491.00 | -0.61% | 3,900 |
| Feb 5, 2026 | 497.00 | 497.00 | 493.00 | 494.00 | 494.00 | 0.20% | 3,700 |
| Feb 4, 2026 | 492.00 | 496.00 | 492.00 | 493.00 | 493.00 | 0.20% | 2,100 |
| Feb 3, 2026 | 493.00 | 494.00 | 491.00 | 492.00 | 492.00 | -0.40% | 3,200 |
| Feb 2, 2026 | 489.00 | 494.00 | 489.00 | 494.00 | 494.00 | 0.41% | 6,500 |
| Jan 30, 2026 | 494.00 | 495.00 | 487.00 | 492.00 | 492.00 | 0.61% | 3,400 |
| Jan 29, 2026 | 488.00 | 489.00 | 485.00 | 489.00 | 489.00 | 0.62% | 3,900 |
| Jan 28, 2026 | 495.00 | 498.00 | 477.00 | 486.00 | 486.00 | -1.82% | 17,100 |
| Jan 27, 2026 | 495.00 | 497.00 | 492.00 | 495.00 | 495.00 | -0.20% | 2,400 |
| Jan 26, 2026 | 494.00 | 497.00 | 493.00 | 496.00 | 496.00 | -0.60% | 8,900 |
| Jan 23, 2026 | 503.00 | 503.00 | 496.00 | 499.00 | 499.00 | - | 9,000 |
| Jan 22, 2026 | 496.00 | 500.00 | 495.00 | 499.00 | 499.00 | 0.60% | 3,600 |
| Jan 21, 2026 | 494.00 | 496.00 | 491.00 | 496.00 | 496.00 | 0.40% | 4,400 |
| Jan 20, 2026 | 497.00 | 499.00 | 494.00 | 494.00 | 494.00 | -0.80% | 5,000 |
| Jan 19, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.20% | 5,100 |
| Jan 16, 2026 | 495.00 | 499.00 | 495.00 | 499.00 | 499.00 | 1.63% | 6,900 |
| Jan 15, 2026 | 478.00 | 497.00 | 478.00 | 491.00 | 491.00 | 4.47% | 25,400 |
| Jan 14, 2026 | 495.00 | 495.00 | 470.00 | 470.00 | 470.00 | -5.62% | 49,600 |
| Jan 13, 2026 | 507.00 | 507.00 | 496.00 | 498.00 | 498.00 | -0.60% | 20,900 |
| Jan 9, 2026 | 507.00 | 509.00 | 500.00 | 501.00 | 501.00 | -0.60% | 11,700 |
| Jan 8, 2026 | 509.00 | 510.00 | 503.00 | 504.00 | 504.00 | -0.59% | 5,900 |
| Jan 7, 2026 | 501.00 | 507.00 | 501.00 | 507.00 | 507.00 | 1.00% | 7,300 |
| Jan 6, 2026 | 506.00 | 507.00 | 502.00 | 502.00 | 502.00 | -1.18% | 9,600 |
| Jan 5, 2026 | 508.00 | 512.00 | 503.00 | 508.00 | 508.00 | 0.40% | 8,200 |
| Dec 30, 2025 | 506.00 | 506.00 | 502.00 | 506.00 | 506.00 | - | 14,600 |
| Dec 29, 2025 | 520.00 | 520.00 | 505.00 | 506.00 | 506.00 | -3.25% | 30,300 |
| Dec 26, 2025 | 523.00 | 525.00 | 518.00 | 523.00 | 506.00 | -0.38% | 81,300 |
| Dec 25, 2025 | 538.00 | 539.00 | 519.00 | 525.00 | 507.93 | -2.42% | 34,300 |
| Dec 24, 2025 | 538.00 | 540.00 | 532.00 | 538.00 | 520.51 | -0.19% | 13,100 |
| Dec 23, 2025 | 543.00 | 543.00 | 533.00 | 539.00 | 521.48 | 0.19% | 9,900 |
| Dec 22, 2025 | 535.00 | 538.00 | 530.00 | 538.00 | 520.51 | 1.70% | 15,000 |
| Dec 19, 2025 | 524.00 | 530.00 | 524.00 | 529.00 | 511.80 | 1.93% | 12,500 |
| Dec 18, 2025 | 518.00 | 527.00 | 518.00 | 519.00 | 502.13 | - | 16,800 |
| Dec 17, 2025 | 519.00 | 521.00 | 514.00 | 519.00 | 502.13 | 0.19% | 8,400 |
| Dec 16, 2025 | 522.00 | 524.00 | 510.00 | 518.00 | 501.16 | -0.38% | 41,400 |
| Dec 15, 2025 | 523.00 | 524.00 | 520.00 | 520.00 | 503.10 | -0.38% | 6,300 |
| Dec 12, 2025 | 518.00 | 523.00 | 517.00 | 522.00 | 505.03 | 0.19% | 5,500 |
| Dec 11, 2025 | 517.00 | 521.00 | 517.00 | 521.00 | 504.07 | 0.77% | 4,700 |
| Dec 10, 2025 | 518.00 | 520.00 | 517.00 | 517.00 | 500.20 | 0.19% | 3,900 |
| Dec 9, 2025 | 520.00 | 523.00 | 515.00 | 516.00 | 499.23 | -0.77% | 8,500 |
| Dec 8, 2025 | 523.00 | 523.00 | 520.00 | 520.00 | 503.10 | - | 5,500 |
| Dec 5, 2025 | 519.00 | 522.00 | 518.00 | 520.00 | 503.10 | -0.19% | 5,400 |
| Dec 4, 2025 | 520.00 | 524.00 | 519.00 | 521.00 | 504.07 | 0.39% | 4,300 |
| Dec 3, 2025 | 515.00 | 526.00 | 515.00 | 519.00 | 502.13 | - | 13,600 |
| Dec 2, 2025 | 515.00 | 522.00 | 515.00 | 519.00 | 502.13 | -0.38% | 8,300 |
| Dec 1, 2025 | 521.00 | 523.00 | 518.00 | 521.00 | 504.07 | - | 8,600 |
| Nov 28, 2025 | 520.00 | 523.00 | 520.00 | 521.00 | 504.07 | - | 4,200 |
| Nov 27, 2025 | 533.00 | 533.00 | 515.00 | 521.00 | 504.07 | -0.38% | 10,600 |
| Nov 26, 2025 | 521.00 | 534.00 | 520.00 | 523.00 | 506.00 | 0.58% | 6,900 |
| Nov 25, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 503.10 | - | 3,300 |
| Nov 21, 2025 | 514.00 | 520.00 | 513.00 | 520.00 | 503.10 | 0.97% | 16,700 |
| Nov 20, 2025 | 527.00 | 527.00 | 514.00 | 515.00 | 498.26 | 0.19% | 11,500 |
| Nov 19, 2025 | 516.00 | 520.00 | 514.00 | 514.00 | 497.29 | -0.58% | 9,100 |
| Nov 18, 2025 | 525.00 | 525.00 | 517.00 | 517.00 | 500.20 | -1.71% | 12,500 |
| Nov 17, 2025 | 530.00 | 542.00 | 526.00 | 526.00 | 508.90 | -1.31% | 20,200 |
| Nov 14, 2025 | 521.00 | 550.00 | 516.00 | 533.00 | 515.67 | -3.27% | 43,800 |
| Nov 13, 2025 | 534.00 | 556.00 | 534.00 | 551.00 | 533.09 | 2.04% | 20,900 |
| Nov 12, 2025 | 545.00 | 545.00 | 539.00 | 540.00 | 522.45 | -0.55% | 5,800 |
| Nov 11, 2025 | 544.00 | 548.00 | 543.00 | 543.00 | 525.35 | - | 4,000 |
| Nov 10, 2025 | 545.00 | 545.00 | 540.00 | 543.00 | 525.35 | 0.18% | 3,600 |
| Nov 7, 2025 | 539.00 | 542.00 | 539.00 | 542.00 | 524.38 | 0.56% | 4,200 |
| Nov 6, 2025 | 543.00 | 547.00 | 538.00 | 539.00 | 521.48 | -1.46% | 5,300 |
| Nov 5, 2025 | 537.00 | 547.00 | 536.00 | 547.00 | 529.22 | 1.30% | 5,000 |
| Nov 4, 2025 | 542.00 | 546.00 | 538.00 | 540.00 | 522.45 | -0.74% | 3,600 |
| Oct 31, 2025 | 543.00 | 548.00 | 538.00 | 544.00 | 526.32 | - | 6,400 |
| Oct 30, 2025 | 549.00 | 552.00 | 543.00 | 544.00 | 526.32 | -0.73% | 7,300 |
| Oct 29, 2025 | 559.00 | 559.00 | 548.00 | 548.00 | 530.19 | -1.62% | 10,900 |
| Oct 28, 2025 | 557.00 | 558.00 | 555.00 | 557.00 | 538.89 | 0.18% | 3,100 |
| Oct 27, 2025 | 561.00 | 563.00 | 556.00 | 556.00 | 537.93 | -1.07% | 18,500 |
| Oct 24, 2025 | 562.00 | 566.00 | 559.00 | 562.00 | 543.73 | 0.18% | 6,200 |
| Oct 23, 2025 | 569.00 | 569.00 | 560.00 | 561.00 | 542.76 | -1.23% | 7,100 |
| Oct 22, 2025 | 566.00 | 569.00 | 565.00 | 568.00 | 549.54 | 0.53% | 2,400 |
| Oct 21, 2025 | 572.00 | 572.00 | 565.00 | 565.00 | 546.63 | -1.05% | 1,700 |
| Oct 20, 2025 | 582.00 | 582.00 | 569.00 | 571.00 | 552.44 | -0.52% | 2,300 |
| Oct 17, 2025 | 561.00 | 577.00 | 561.00 | 574.00 | 555.34 | 1.95% | 6,500 |
| Oct 16, 2025 | 560.00 | 565.00 | 560.00 | 563.00 | 544.70 | 1.08% | 4,200 |
| Oct 15, 2025 | 562.00 | 570.00 | 557.00 | 557.00 | 538.89 | -0.54% | 5,900 |
| Oct 14, 2025 | 561.00 | 574.00 | 558.00 | 560.00 | 541.80 | -3.61% | 14,300 |
| Oct 10, 2025 | 587.00 | 590.00 | 581.00 | 581.00 | 562.11 | -1.19% | 3,200 |
| Oct 9, 2025 | 595.00 | 596.00 | 576.00 | 588.00 | 568.89 | -1.01% | 8,800 |
| Oct 8, 2025 | 592.00 | 595.00 | 587.00 | 594.00 | 574.69 | 0.68% | 9,300 |