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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	523	523	523	525	518	81,300
December 25, 2025	538	525	525	539	519	34,300
December 24, 2025	538	538	538	540	532	13,100
December 23, 2025	543	539	539	543	533	9,900
December 22, 2025	535	538	538	538	530	15,000
December 19, 2025	524	529	529	530	524	12,500
December 18, 2025	518	519	519	527	518	16,800
December 17, 2025	519	519	519	521	514	8,400
December 16, 2025	522	518	518	524	510	41,400
December 15, 2025	523	520	520	524	520	6,300
December 12, 2025	518	522	522	523	517	5,500
December 11, 2025	517	521	521	521	517	4,700
December 10, 2025	518	517	517	520	517	3,900
December 09, 2025	520	516	516	523	515	8,500
December 08, 2025	523	520	520	523	520	5,500
December 05, 2025	519	520	520	522	518	5,400
December 04, 2025	520	521	521	524	519	4,300
December 03, 2025	515	519	519	526	515	13,600
December 02, 2025	515	519	519	522	515	8,300
December 01, 2025	521	521	521	523	518	8,600
November 28, 2025	520	521	521	523	520	4,200
November 27, 2025	533	521	521	533	515	10,600
November 26, 2025	521	523	523	534	520	6,900
November 25, 2025	520	520	520	525	520	3,300
November 21, 2025	514	520	520	520	513	16,700
November 20, 2025	527	515	515	527	514	11,500
November 19, 2025	516	514	514	520	514	9,100
November 18, 2025	525	517	517	525	517	12,500
November 17, 2025	530	526	526	542	526	20,200
November 14, 2025	521	533	533	550	516	43,800
November 13, 2025	534	551	551	556	534	20,900
November 12, 2025	545	542	542	545	539	5,400
November 11, 2025	544	543	543	548	543	4,000
November 10, 2025	545	543	543	545	540	3,600
November 07, 2025	539	542	542	542	539	4,200
November 06, 2025	543	539	539	547	538	5,300
November 05, 2025	543	539	539	547	538	5,300
November 04, 2025	542	540	540	546	538	3,600
October 31, 2025	543	544	544	548	538	6,400
October 30, 2025	549	544	544	552	543	7,300
October 29, 2025	559	548	548	559	548	10,900
October 28, 2025	557	557	557	558	555	3,100
October 27, 2025	561	556	556	563	556	18,500
October 24, 2025	562	562	562	566	559	6,200
October 23, 2025	569	561	561	569	560	7,100
October 22, 2025	566	568	568	569	565	2,400
October 21, 2025	572	565	565	572	565	1,700
October 20, 2025	582	571	571	582	569	2,300
October 17, 2025	561	574	574	577	561	6,500
October 16, 2025	560	563	563	565	560	4,200
October 15, 2025	562	557	557	570	557	5,900
October 14, 2025	561	560	560	574	558	14,300
October 10, 2025	587	581	581	590	581	3,200
October 09, 2025	595	588	588	596	576	8,800
October 08, 2025	592	594	594	595	587	9,300
October 07, 2025	564	590	590	594	558	26,000
October 06, 2025	562	568	568	572	562	6,600
October 03, 2025	566	571	571	573	562	3,400
October 02, 2025	570	563	563	573	563	6,400
October 01, 2025	580	573	573	580	573	9,000

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