Skip to main content
Sinanen Holdings Co., Ltd. (TYO:8132)
Japan flag Japan · Delayed Price · Currency is JPY
7,130.00
+30.00 (0.42%)
Apr 28, 2026, 3:30 PM JST

Sinanen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,080.007,150.006,970.007,130.007,130.000.42%12,400
Apr 27, 20266,980.007,100.006,970.007,100.007,100.003.20%21,500
Apr 24, 20266,880.006,880.006,760.006,880.006,880.001.47%9,800
Apr 23, 20266,990.006,990.006,780.006,780.006,780.00-3.00%8,300
Apr 22, 20267,250.007,250.006,960.006,990.006,990.00-2.92%6,400
Apr 21, 20267,240.007,270.007,120.007,200.007,200.000.56%5,800
Apr 20, 20267,350.007,360.007,100.007,160.007,160.00-1.92%8,500
Apr 17, 20267,260.007,470.007,210.007,300.007,300.000.69%7,400
Apr 16, 20267,340.007,360.007,220.007,250.007,250.00-1.23%5,200
Apr 15, 20267,550.007,660.007,280.007,340.007,340.00-0.81%6,900
Apr 14, 20267,480.007,660.007,360.007,400.007,400.00-0.80%6,000
Apr 13, 20267,480.007,590.007,410.007,460.007,460.000.81%8,300
Apr 10, 20267,650.007,650.007,310.007,400.007,400.00-1.33%2,900
Apr 9, 20267,740.007,750.007,500.007,500.007,500.00-2.72%6,700
Apr 8, 20268,020.008,070.007,680.007,710.007,710.00-2.77%9,700
Apr 7, 20268,010.008,020.007,840.007,930.007,930.00-0.75%3,500
Apr 6, 20268,160.008,240.007,750.007,990.007,990.00-2.08%11,300
Apr 3, 20268,180.008,260.008,100.008,160.008,160.00-0.49%3,200
Apr 2, 20268,210.008,270.008,090.008,200.008,200.000.61%7,300
Apr 1, 20268,070.008,220.007,960.008,150.008,150.004.89%5,700
Mar 31, 20267,940.008,060.007,760.007,770.007,770.00-2.14%7,900
Mar 30, 20267,880.008,000.007,500.007,940.007,940.00-0.75%9,200
Mar 27, 20267,690.008,070.007,600.008,000.007,910.004.03%16,300
Mar 26, 20267,600.007,690.007,500.007,690.007,603.490.52%7,800
Mar 25, 20267,550.007,670.007,550.007,650.007,563.942.82%8,900
Mar 24, 20267,380.007,600.007,330.007,440.007,356.303.62%11,800
Mar 23, 20267,390.007,410.007,040.007,180.007,099.23-0.97%8,900
Mar 19, 20267,500.007,500.007,190.007,250.007,168.44-3.20%7,700
Mar 18, 20266,980.007,490.006,980.007,490.007,405.746.24%13,200
Mar 17, 20267,010.007,090.006,930.007,050.006,970.692.03%5,300
Mar 16, 20266,880.006,960.006,880.006,910.006,832.26-1.00%4,300
Mar 13, 20266,730.006,990.006,730.006,980.006,901.482.20%6,900
Mar 12, 20266,780.006,860.006,640.006,830.006,753.160.74%8,600
Mar 11, 20266,910.006,910.006,780.006,780.006,703.73-0.44%4,400
Mar 10, 20266,830.006,850.006,590.006,810.006,733.391.19%11,500
Mar 9, 20266,700.006,850.006,520.006,730.006,654.29-12,100
Mar 6, 20266,680.006,790.006,670.006,730.006,654.29-0.74%8,700
Mar 5, 20266,820.007,020.006,780.006,780.006,703.731.95%5,900
Mar 4, 20266,890.006,890.006,460.006,650.006,575.19-4.86%14,900
Mar 3, 20267,070.007,090.006,920.006,990.006,911.36-1.13%6,400
Mar 2, 20267,120.007,120.006,970.007,070.006,990.46-0.70%4,600
Feb 27, 20267,020.007,160.007,000.007,120.007,039.901.42%6,200
Feb 26, 20266,960.007,180.006,960.007,020.006,941.03-0.99%7,800
Feb 25, 20267,120.007,250.007,060.007,090.007,010.24-1.12%7,600
Feb 24, 20266,950.007,170.006,850.007,170.007,089.344.06%9,100
Feb 20, 20266,980.006,980.006,790.006,890.006,812.49-1.29%5,900
Feb 19, 20266,840.006,980.006,820.006,980.006,901.482.35%7,000
Feb 18, 20266,780.006,880.006,780.006,820.006,743.280.59%3,300
Feb 17, 20266,750.006,880.006,700.006,780.006,703.73-1.02%13,700
Feb 16, 20266,660.006,870.006,600.006,850.006,772.943.32%14,800
Feb 13, 20266,730.006,860.006,600.006,630.006,555.41-1.49%18,500
Feb 12, 20266,620.006,810.006,480.006,730.006,654.293.22%20,900
Feb 10, 20266,320.006,650.006,320.006,520.006,446.653.16%9,100
Feb 9, 20266,400.006,490.006,270.006,320.006,248.90-1.25%9,900
Feb 6, 20266,490.006,490.006,330.006,400.006,328.00-1.54%9,700
Feb 5, 20266,290.006,580.006,290.006,500.006,426.884.50%12,800
Feb 4, 20266,180.006,290.006,180.006,220.006,150.03-0.96%7,100
Feb 3, 20266,250.006,360.006,190.006,280.006,209.351.29%9,600
Feb 2, 20266,380.006,410.006,150.006,200.006,130.25-2.82%15,700
Jan 30, 20266,310.006,420.006,270.006,380.006,308.232.74%8,700
Jan 29, 20266,150.006,290.006,110.006,210.006,140.14-0.64%11,400
Jan 28, 20266,300.006,330.006,170.006,250.006,179.69-0.32%10,600
Jan 27, 20266,250.006,350.006,240.006,270.006,199.46-12,700
Jan 26, 20266,420.006,540.006,170.006,270.006,199.46-2.34%23,700
Jan 23, 20266,500.006,550.006,420.006,420.006,347.78-1.23%8,100
Jan 22, 20266,450.006,590.006,450.006,500.006,426.880.78%5,500
Jan 21, 20266,420.006,490.006,350.006,450.006,377.44-0.46%10,900
Jan 20, 20266,550.006,550.006,460.006,480.006,407.10-1.37%8,800
Jan 19, 20266,690.006,690.006,550.006,570.006,496.09-1.79%3,900
Jan 16, 20266,580.006,730.006,530.006,690.006,614.741.67%6,600
Jan 15, 20266,620.006,690.006,550.006,580.006,505.98-2.08%3,700
Jan 14, 20266,660.006,730.006,650.006,720.006,644.400.90%5,800
Jan 13, 20266,600.006,680.006,430.006,660.006,585.082.46%7,300
Jan 9, 20266,360.006,540.006,360.006,500.006,426.882.52%6,300
Jan 8, 20266,330.006,480.006,330.006,340.006,268.68-0.47%9,600
Jan 7, 20266,510.006,510.006,370.006,370.006,298.34-2.15%8,700
Jan 6, 20266,440.006,570.006,370.006,510.006,436.761.09%9,000
Jan 5, 20266,300.006,440.006,300.006,440.006,367.552.22%8,400
Dec 30, 20256,550.006,550.006,280.006,300.006,229.13-3.67%6,000
Dec 29, 20256,600.006,630.006,540.006,540.006,466.43-0.91%11,100
Dec 26, 20256,550.006,600.006,500.006,600.006,525.750.76%3,500
Dec 25, 20256,500.006,590.006,500.006,550.006,476.310.77%6,600
Dec 24, 20256,550.006,570.006,480.006,500.006,426.88-0.76%9,200
Dec 23, 20256,460.006,550.006,440.006,550.006,476.311.87%10,500
Dec 22, 20256,340.006,430.006,330.006,430.006,357.66-0.16%2,000
Dec 19, 20256,520.006,540.006,420.006,440.006,367.55-0.92%16,100
Dec 18, 20256,350.006,500.006,340.006,500.006,426.882.36%9,400
Dec 17, 20256,320.006,350.006,290.006,350.006,278.56-5,500
Dec 16, 20256,400.006,400.006,320.006,350.006,278.560.16%8,300
Dec 15, 20256,310.006,350.006,310.006,340.006,268.681.28%6,000
Dec 12, 20256,220.006,330.006,220.006,260.006,189.581.29%8,300
Dec 11, 20256,280.006,280.006,180.006,180.006,110.48-1.59%9,000
Dec 10, 20256,340.006,380.006,280.006,280.006,209.35-0.16%7,700
Dec 9, 20256,290.006,450.006,270.006,290.006,219.241.62%9,500
Dec 8, 20256,320.006,320.006,190.006,190.006,120.36-1.12%8,500
Dec 5, 20256,380.006,420.006,260.006,260.006,189.58-1.88%9,400
Dec 4, 20256,330.006,460.006,330.006,380.006,308.231.92%10,000
Dec 3, 20256,380.006,410.006,260.006,260.006,189.58-3.40%8,900
Dec 2, 20256,660.006,660.006,480.006,480.006,407.10-2.85%7,100
Dec 1, 20256,810.006,840.006,620.006,670.006,594.96-2.06%5,900