Sincere Co., Ltd. - 7782.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	582	586	586	588	582	7,100
September 04, 2025	581	582	582	586	581	10,100
September 03, 2025	582	580	580	582	579	5,500
September 02, 2025	572	582	582	582	572	5,800
September 01, 2025	577	574	574	577	572	5,900
August 29, 2025	578	575	575	579	572	10,100
August 28, 2025	572	573	573	580	571	13,200
August 27, 2025	579	572	572	580	572	3,000
August 26, 2025	581	578	578	581	576	4,600
August 25, 2025	573	581	581	582	573	10,900
August 22, 2025	575	570	570	575	570	6,600
August 21, 2025	572	575	575	577	564	17,600
August 20, 2025	573	570	570	573	561	7,400
August 19, 2025	573	571	571	574	566	9,300
August 18, 2025	580	569	569	580	557	47,000
August 15, 2025	610	575	575	610	574	77,500
August 14, 2025	602	610	610	611	600	25,100
August 13, 2025	585	592	592	605	580	20,700
August 12, 2025	560	588	588	595	559	38,800
August 08, 2025	570	560	560	571	559	8,700
August 07, 2025	570	565	565	570	565	5,800
August 06, 2025	580	567	567	580	560	25,300
August 05, 2025	574	578	578	583	569	22,400
August 04, 2025	572	574	574	581	566	21,500
August 01, 2025	601	580	580	601	574	29,000
July 31, 2025	595	600	600	601	591	19,300
July 30, 2025	602	602	602	606	591	16,900
July 29, 2025	601	603	603	604	592	15,200
July 28, 2025	602	601	601	602	594	9,700
July 25, 2025	594	606	606	609	594	8,400
July 24, 2025	618	594	594	618	588	72,200
July 23, 2025	633	618	618	633	613	39,000
July 22, 2025	640	635	635	643	612	41,800
July 18, 2025	641	639	639	673	635	110,300
July 17, 2025	644	625	625	644	611	55,900
July 16, 2025	628	645	645	645	623	78,200
July 15, 2025	600	638	638	685	600	408,500
July 14, 2025	571	600	600	610	571	40,000
July 11, 2025	570	572	572	584	555	12,700
July 10, 2025	568	577	577	579	560	12,600
July 09, 2025	523	573	573	573	522	35,700
July 08, 2025	534	522	522	535	522	16,300
July 07, 2025	535	534	534	536	512	8,300
July 04, 2025	536	535	535	536	533	7,500
July 03, 2025	544	536	536	544	535	4,500
July 02, 2025	552	544	544	552	544	9,500
July 01, 2025	555	560	560	560	554	3,000
June 30, 2025	556	557	557	560	550	8,700
June 27, 2025	572	556	556	572	550	19,900
June 26, 2025	572	579	579	583	569	20,000
June 25, 2025	568	572	572	574	561	13,900
June 24, 2025	568	568	568	568	557	6,900
June 23, 2025	548	559	559	562	547	19,400
June 20, 2025	563	556	556	563	551	10,100
June 19, 2025	577	562	562	582	546	12,100
June 18, 2025	583	574	574	586	572	18,500
June 17, 2025	549	582	582	582	544	32,700
June 16, 2025	568	548	548	568	545	28,900
June 13, 2025	574	569	569	574	555	32,500
June 12, 2025	583	571	571	584	571	31,200

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