Sincere Co., Ltd. (7782.T) JPX

Currency In JPY

7782.T Historical Return

If you invested ¥1000 in Sincere Co., Ltd. (7782.T) since IPO date, it would be worth ¥702.58 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥744.55, while ¥1000 invested 1 year ago would be worth ¥837.6. This corresponds to total returns of -29.74%, -25.54%, -16.24%, respectively, with annualized returns of -3.64%, -5.73%, -16.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7782.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	460	459	459	464	456	3,900
June 19, 2026	460	462	462	470	460	2,800
June 18, 2026	466	462	462	467	462	1,400
June 17, 2026	463	468	468	469	461	3,900
June 16, 2026	469	463	463	469	462	4,600
June 15, 2026	472	477	477	478	461	14,700
June 12, 2026	473	471	471	473	462	8,100
June 11, 2026	471	473	473	473	465	4,200
June 10, 2026	460	465	465	472	460	4,700
June 09, 2026	460	460	460	467	457	5,700
June 08, 2026	459	457	457	461	456	3,600
June 05, 2026	458	461	461	461	455	4,900
June 04, 2026	448	452	452	458	446	6,200
June 03, 2026	443	456	456	456	439	4,700
June 02, 2026	441	436	436	441	436	1,100
June 01, 2026	453	439	439	453	426	8,200
May 29, 2026	436	458	458	458	436	7,500
May 28, 2026	437	439	439	439	434	1,000
May 27, 2026	428	437	437	444	427	4,000
May 26, 2026	424	428	428	428	423	1,800
May 25, 2026	422	423	423	427	420	2,800
May 22, 2026	421	422	422	424	421	3,600
May 21, 2026	423	421	421	427	420	4,900
May 20, 2026	431	421	421	431	420	11,800
May 19, 2026	423	423	423	425	421	7,800
May 18, 2026	430	425	425	433	424	10,500
May 15, 2026	431	432	432	446	430	7,000
May 14, 2026	433	431	431	438	430	6,500
May 13, 2026	435	433	433	440	433	4,600
May 12, 2026	440	434	434	440	434	7,500
May 11, 2026	439	440	440	440	437	5,300
May 08, 2026	445	440	440	445	440	6,300
May 07, 2026	445	443	443	445	441	4,800
May 01, 2026	445	445	445	446	442	5,200
April 30, 2026	448	445	445	448	445	2,700
April 28, 2026	445	450	450	450	445	3,100
April 27, 2026	449	447	447	452	447	3,600
April 24, 2026	454	451	451	454	450	4,200
April 23, 2026	456	454	454	456	454	1,900
April 22, 2026	457	457	457	457	455	6,500
April 21, 2026	462	457	457	462	457	4,100
April 20, 2026	466	459	459	466	459	2,500
April 17, 2026	458	466	466	466	458	1,500
April 16, 2026	460	457	457	460	457	700
April 15, 2026	457	457	457	461	457	2,400
April 14, 2026	459	457	457	461	457	1,600
April 13, 2026	461	460	460	461	460	1,300
April 10, 2026	462	462	462	462	460	1,300
April 09, 2026	462	462	462	462	460	1,200
April 08, 2026	462	461	461	463	459	3,200
April 07, 2026	460	461	461	461	460	2,000
April 06, 2026	457	459	459	466	457	2,100
April 03, 2026	464	457	457	466	456	4,900
April 02, 2026	455	457	457	460	454	2,500
April 01, 2026	462	454	454	462	454	3,900
March 31, 2026	450	462	462	463	450	3,000
March 30, 2026	452	450	450	452	450	3,400
March 27, 2026	452	457	457	457	452	2,200
March 26, 2026	455	458	458	458	450	3,400
March 25, 2026	448	455	455	455	448	3,000