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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6,420	6,550	6,550	6,550	6,420	9,400
October 16, 2025	6,460	6,410	6,410	6,560	6,400	10,200
October 15, 2025	6,280	6,500	6,500	6,510	6,280	10,500
October 14, 2025	6,160	6,280	6,280	6,390	6,110	16,800
October 10, 2025	6,310	6,250	6,250	6,360	6,230	15,600
October 09, 2025	6,350	6,410	6,410	6,450	6,290	17,300
October 08, 2025	6,460	6,290	6,290	6,510	6,230	16,400
October 07, 2025	6,340	6,450	6,450	6,550	6,330	11,800
October 06, 2025	6,500	6,440	6,440	6,510	6,380	12,800
October 03, 2025	6,330	6,350	6,350	6,550	6,320	13,800
October 02, 2025	6,460	6,340	6,340	6,540	6,340	19,700
October 01, 2025	6,740	6,550	6,550	6,740	6,550	10,800
September 30, 2025	6,940	6,680	6,680	6,940	6,680	6,900
September 29, 2025	6,990	6,890	6,890	6,990	6,810	7,600
September 26, 2025	6,980	6,990	6,990	7,030	6,920	7,800
September 25, 2025	6,850	6,980	6,980	7,050	6,850	5,600
September 24, 2025	6,910	6,850	6,850	6,930	6,810	6,600
September 22, 2025	6,840	6,870	6,870	6,940	6,840	7,300
September 19, 2025	6,800	6,880	6,880	7,100	6,800	21,400
September 18, 2025	6,780	6,850	6,850	6,850	6,720	6,900
September 17, 2025	6,800	6,780	6,780	6,800	6,640	7,800
September 16, 2025	6,640	6,800	6,800	6,850	6,640	9,900
September 12, 2025	6,750	6,700	6,700	6,750	6,560	11,900
September 11, 2025	6,570	6,690	6,690	6,690	6,570	11,900
September 10, 2025	6,510	6,610	6,610	6,610	6,510	6,200
September 09, 2025	6,550	6,510	6,510	6,570	6,500	2,300
September 08, 2025	6,510	6,550	6,550	6,550	6,500	4,800
September 05, 2025	6,480	6,520	6,520	6,580	6,480	8,300
September 04, 2025	6,520	6,560	6,560	6,610	6,410	10,400
September 03, 2025	6,620	6,590	6,590	6,720	6,560	7,600
September 02, 2025	6,580	6,690	6,690	6,700	6,550	6,700
September 01, 2025	6,570	6,560	6,560	6,690	6,520	5,700
August 29, 2025	6,650	6,570	6,570	6,670	6,570	5,700
August 28, 2025	6,600	6,690	6,690	6,710	6,600	8,000
August 27, 2025	6,510	6,620	6,620	6,640	6,510	7,500
August 26, 2025	6,490	6,540	6,540	6,590	6,480	7,600
August 25, 2025	6,510	6,510	6,510	6,570	6,500	7,300
August 22, 2025	6,580	6,540	6,540	6,620	6,510	5,300
August 21, 2025	6,560	6,640	6,640	6,690	6,530	8,400
August 20, 2025	6,650	6,580	6,580	6,650	6,550	6,900
August 19, 2025	6,510	6,650	6,650	6,670	6,500	5,800
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

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