Sinanen Holdings Co., Ltd. - 8132.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6,580	6,550	6,550	6,690	6,550	11,500
August 15, 2025	6,590	6,620	6,620	6,620	6,520	8,400
August 14, 2025	6,750	6,660	6,660	6,850	6,660	8,400
August 13, 2025	6,710	6,850	6,850	6,890	6,580	13,000
August 12, 2025	6,870	6,650	6,650	6,870	6,550	19,000
August 08, 2025	6,800	6,800	6,800	6,860	6,720	13,500
August 07, 2025	6,580	6,720	6,720	6,770	6,580	10,600
August 06, 2025	6,530	6,590	6,590	6,590	6,500	6,700
August 05, 2025	6,560	6,530	6,530	6,650	6,500	7,500
August 04, 2025	6,630	6,550	6,550	6,690	6,510	12,500
August 01, 2025	6,500	6,630	6,630	6,640	6,500	13,500
July 31, 2025	6,530	6,600	6,600	6,660	6,530	10,000
July 30, 2025	6,600	6,530	6,530	6,600	6,530	6,900
July 29, 2025	6,550	6,580	6,580	6,580	6,510	5,500
July 28, 2025	6,710	6,620	6,620	6,710	6,530	13,400
July 25, 2025	6,620	6,710	6,710	6,780	6,610	13,800
July 24, 2025	6,510	6,650	6,650	6,650	6,510	8,700
July 23, 2025	6,590	6,540	6,540	6,590	6,500	11,600
July 22, 2025	6,580	6,530	6,530	6,580	6,510	4,700
July 18, 2025	6,560	6,570	6,570	6,570	6,500	4,500
July 17, 2025	6,560	6,560	6,560	6,640	6,550	6,100
July 16, 2025	6,640	6,610	6,610	6,690	6,580	5,000
July 15, 2025	6,600	6,630	6,630	6,700	6,530	10,200
July 14, 2025	6,630	6,600	6,600	6,630	6,590	8,500
July 11, 2025	6,520	6,540	6,540	6,630	6,520	11,500
July 10, 2025	6,550	6,500	6,500	6,560	6,470	17,000
July 09, 2025	6,460	6,550	6,550	6,690	6,460	13,000
July 08, 2025	6,460	6,500	6,500	6,560	6,420	20,800
July 07, 2025	6,340	6,430	6,430	6,530	6,340	25,800
July 04, 2025	6,320	6,370	6,370	6,430	6,270	26,300
July 03, 2025	6,440	6,320	6,320	6,570	6,300	32,400
July 02, 2025	6,320	6,480	6,480	6,590	6,300	20,500
July 01, 2025	6,200	6,270	6,270	6,350	6,190	25,400
June 30, 2025	6,420	6,250	6,250	6,420	6,190	16,400
June 27, 2025	6,310	6,370	6,370	6,440	6,310	28,200
June 26, 2025	6,100	6,220	6,220	6,340	6,100	29,900
June 25, 2025	6,370	6,180	6,180	6,380	6,020	35,800
June 24, 2025	6,420	6,440	6,440	6,550	6,400	23,500
June 23, 2025	6,280	6,320	6,320	6,390	6,240	22,000
June 20, 2025	6,240	6,320	6,320	6,420	6,140	158,100
June 19, 2025	6,360	6,310	6,310	6,410	6,250	14,800
June 18, 2025	6,330	6,330	6,330	6,420	6,290	19,800
June 17, 2025	6,300	6,380	6,380	6,510	6,210	38,700
June 16, 2025	6,200	6,240	6,240	6,350	6,180	29,500
June 13, 2025	6,170	6,200	6,200	6,230	6,100	20,600
June 12, 2025	6,070	6,190	6,190	6,350	6,070	20,400
June 11, 2025	6,130	6,090	6,090	6,260	6,060	18,200
June 10, 2025	6,180	6,170	6,170	6,360	6,140	19,500
June 09, 2025	5,980	6,200	6,200	6,240	5,980	23,200
June 06, 2025	5,900	5,950	5,950	6,230	5,900	26,900
June 05, 2025	6,130	5,960	5,960	6,200	5,940	24,400
June 04, 2025	6,340	6,200	6,200	6,500	6,120	30,900
June 03, 2025	6,250	6,370	6,370	6,460	6,240	16,300
June 02, 2025	6,260	6,290	6,290	6,460	6,260	16,400
May 30, 2025	6,410	6,320	6,320	6,510	6,240	15,400
May 29, 2025	6,460	6,480	6,480	6,560	6,450	14,800
May 28, 2025	6,500	6,460	6,460	6,540	6,420	15,000
May 27, 2025	6,380	6,500	6,500	6,540	6,380	11,800
May 26, 2025	6,400	6,380	6,380	6,570	6,370	12,000
May 23, 2025	6,490	6,500	6,500	6,560	6,430	5,800

Sinanen Holdings Co., Ltd. (8132.T) JPX