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 ¥753.76 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥871.53, while ¥1000 invested 1 year ago would be worth ¥835.81. This corresponds to total returns of -24.62%, -12.85%, -16.42%, respectively, with annualized returns of -2.86%, -2.71%, -16.42%.

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
September 10, 2026	492	489	489	495	485	3,100
September 09, 2026	490	492	492	492	489	2,900
September 08, 2026	496	491	491	496	489	3,600
September 07, 2026	492	492	492	492	486	4,900
September 04, 2026	493	491	491	494	488	4,100
September 03, 2026	488	491	491	491	487	2,100
September 02, 2026	489	488	488	495	487	3,300
September 01, 2026	488	489	489	492	485	5,000
August 31, 2026	476	485	485	485	473	7,000
August 28, 2026	470	472	472	476	466	4,400
August 27, 2026	467	470	470	475	465	6,600
August 26, 2026	467	463	463	467	463	2,300
August 25, 2026	466	464	464	467	463	6,000
August 24, 2026	466	469	469	469	464	5,200
August 21, 2026	462	458	458	464	457	9,200
August 20, 2026	469	462	462	470	462	6,100
August 19, 2026	464	467	467	469	462	5,300
August 18, 2026	465	463	463	471	463	4,300
August 17, 2026	472	466	466	472	462	5,600
August 14, 2026	470	472	472	478	470	2,800
August 13, 2026	475	471	471	478	471	1,600
August 12, 2026	476	475	475	477	475	1,400
August 10, 2026	473	475	475	476	471	3,200
August 07, 2026	470	473	473	474	466	1,000
August 06, 2026	468	468	468	470	468	700
August 05, 2026	467	468	468	468	467	1,400
August 04, 2026	472	468	468	472	467	3,400
August 03, 2026	471	475	475	475	468	2,800
July 31, 2026	471	470	470	471	467	1,000
July 30, 2026	465	469	469	474	465	1,800
July 29, 2026	470	468	468	473	467	1,200
July 28, 2026	475	470	470	475	469	1,600
July 27, 2026	470	475	475	475	470	5,800
July 24, 2026	467	471	471	472	467	2,400
July 23, 2026	467	471	471	471	464	1,700
July 22, 2026	465	465	465	465	463	800
July 21, 2026	467	467	467	467	464	1,200
July 17, 2026	468	460	460	468	460	4,600
July 16, 2026	460	467	467	467	457	3,300
July 15, 2026	462	460	460	462	457	800
July 14, 2026	455	458	458	460	455	2,700
July 13, 2026	458	460	460	460	457	1,200
July 10, 2026	458	458	458	459	456	1,500
July 09, 2026	463	458	458	463	456	1,500
July 08, 2026	459	457	457	460	457	1,300
July 07, 2026	462	455	455	462	455	1,900
July 06, 2026	460	461	461	461	457	2,800
July 03, 2026	452	457	457	460	452	2,500
July 02, 2026	457	457	457	459	451	2,300
July 01, 2026	454	453	453	455	450	1,200
June 30, 2026	451	454	454	460	451	2,400
June 29, 2026	459	456	456	459	455	3,100
June 26, 2026	448	457	457	461	448	10,700
June 25, 2026	452	452	452	462	451	4,300
June 24, 2026	445	453	453	462	440	4,100
June 23, 2026	455	453	453	456	450	5,600
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