Sinops, Inc. 4428
TSE · Japan · Technology Services
¥693.00-3.00 (-0.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥693.00 | -0.43% | ¥693.00 | ¥697.00 | ¥689.00 | 1.90K |
| 2026-10-01 | ¥696.00 | -0.71% | ¥691.00 | ¥697.00 | ¥691.00 | 900 |
| 2026-09-30 | ¥701.00 | -0.43% | ¥704.00 | ¥704.00 | ¥692.00 | 1.80K |
| 2026-09-29 | ¥704.00 | +1.15% | ¥706.00 | ¥706.00 | ¥696.00 | 900 |
| 2026-09-28 | ¥696.00 | -1.28% | ¥711.00 | ¥711.00 | ¥693.00 | 1.90K |
| 2026-09-25 | ¥705.00 | -0.28% | ¥703.00 | ¥716.00 | ¥703.00 | 800 |
| 2026-09-24 | ¥707.00 | -1.39% | ¥717.00 | ¥717.00 | ¥700.00 | 1.00K |
| 2026-09-18 | ¥717.00 | +1.56% | ¥701.00 | ¥717.00 | ¥701.00 | 1.40K |
| 2026-09-17 | ¥706.00 | +0.86% | ¥710.00 | ¥710.00 | ¥706.00 | 300 |
| 2026-09-16 | ¥700.00 | -1.27% | ¥707.00 | ¥710.00 | ¥699.00 | 3.50K |
| 2026-09-15 | ¥709.00 | 0.00% | ¥709.00 | ¥709.00 | ¥709.00 | 300 |
| 2026-09-14 | ¥709.00 | +1.43% | ¥709.00 | ¥709.00 | ¥705.00 | 2.00K |
| 2026-09-11 | ¥699.00 | -1.41% | ¥699.00 | ¥699.00 | ¥699.00 | 400 |
| 2026-09-10 | ¥709.00 | -1.25% | ¥712.00 | ¥712.00 | ¥703.00 | 1.70K |
| 2026-09-09 | ¥718.00 | +1.84% | ¥704.00 | ¥718.00 | ¥704.00 | 300 |
| 2026-09-08 | ¥705.00 | +0.28% | ¥703.00 | ¥713.00 | ¥703.00 | 1.10K |
| 2026-09-07 | ¥703.00 | -1.26% | ¥720.00 | ¥720.00 | ¥703.00 | 3.10K |
| 2026-09-04 | ¥712.00 | +0.42% | ¥703.00 | ¥712.00 | ¥698.00 | 2.40K |
| 2026-09-03 | ¥709.00 | +1.43% | ¥709.00 | ¥709.00 | ¥697.00 | 600 |
| 2026-09-02 | ¥699.00 | -1.55% | ¥710.00 | ¥710.00 | ¥697.00 | 700 |
| 2026-09-01 | ¥710.00 | -0.56% | ¥714.00 | ¥715.00 | ¥698.00 | 3.70K |
| 2026-08-31 | ¥714.00 | +0.28% | ¥727.00 | ¥727.00 | ¥713.00 | 3.70K |
| 2026-08-28 | ¥712.00 | -1.11% | ¥715.00 | ¥721.00 | ¥712.00 | 3.60K |
| 2026-08-27 | ¥720.00 | -1.23% | ¥729.00 | ¥729.00 | ¥711.00 | 3.80K |
| 2026-08-26 | ¥729.00 | +0.55% | ¥726.00 | ¥729.00 | ¥721.00 | 3.30K |
| 2026-08-25 | ¥725.00 | +0.42% | ¥723.00 | ¥725.00 | ¥711.00 | 5.50K |
| 2026-08-24 | ¥722.00 | +3.59% | ¥713.00 | ¥722.00 | ¥702.00 | 9.70K |
| 2026-08-21 | ¥697.00 | -1.13% | ¥710.00 | ¥710.00 | ¥696.00 | 2.40K |
| 2026-08-20 | ¥705.00 | +3.68% | ¥700.00 | ¥705.00 | ¥693.00 | 4.10K |
| 2026-08-19 | ¥680.00 | +1.34% | ¥671.00 | ¥684.00 | ¥661.00 | 4.90K |
| 2026-08-18 | ¥671.00 | -0.15% | ¥662.00 | ¥674.00 | ¥660.00 | 10.30K |
| 2026-08-17 | ¥672.00 | -0.88% | ¥678.00 | ¥708.00 | ¥670.00 | 10.90K |
| 2026-08-14 | ¥678.00 | -5.44% | ¥704.00 | ¥721.00 | ¥678.00 | 6.60K |
| 2026-08-13 | ¥717.00 | -1.10% | ¥725.00 | ¥730.00 | ¥706.00 | 2.40K |
| 2026-08-12 | ¥725.00 | -0.68% | ¥720.00 | ¥728.00 | ¥720.00 | 1.10K |
| 2026-08-10 | ¥730.00 | 0.00% | ¥721.00 | ¥730.00 | ¥721.00 | 3.30K |
| 2026-08-07 | ¥730.00 | +2.82% | ¥710.00 | ¥730.00 | ¥706.00 | 1.10K |
| 2026-08-06 | ¥710.00 | 0.00% | ¥703.00 | ¥721.00 | ¥696.00 | 7.00K |
| 2026-08-05 | ¥710.00 | +1.87% | ¥687.00 | ¥731.00 | ¥687.00 | 5.00K |
| 2026-08-04 | ¥697.00 | -0.14% | ¥691.00 | ¥705.00 | ¥690.00 | 1.90K |
| 2026-08-03 | ¥698.00 | -1.41% | ¥686.00 | ¥699.00 | ¥686.00 | 4.50K |
| 2026-07-31 | ¥708.00 | -1.26% | ¥717.00 | ¥719.00 | ¥681.00 | 5.30K |
| 2026-07-30 | ¥717.00 | +0.70% | ¥727.00 | ¥727.00 | ¥714.00 | 2.30K |
| 2026-07-29 | ¥712.00 | -4.81% | ¥748.00 | ¥749.00 | ¥710.00 | 7.40K |
| 2026-07-28 | ¥748.00 | +0.40% | ¥748.00 | ¥748.00 | ¥726.00 | 4.70K |
| 2026-07-27 | ¥745.00 | +2.05% | ¥738.00 | ¥745.00 | ¥732.00 | 8.50K |
| 2026-07-24 | ¥730.00 | 0.00% | ¥726.00 | ¥730.00 | ¥720.00 | 4.00K |
| 2026-07-23 | ¥730.00 | +3.55% | ¥717.00 | ¥730.00 | ¥716.00 | 13.60K |
| 2026-07-22 | ¥705.00 | +4.91% | ¥689.00 | ¥705.00 | ¥689.00 | 7.10K |
| 2026-07-21 | ¥672.00 | -0.44% | ¥680.00 | ¥691.00 | ¥672.00 | 2.20K |
| 2026-07-17 | ¥675.00 | -2.17% | ¥700.00 | ¥700.00 | ¥660.00 | 6.10K |
| 2026-07-16 | ¥690.00 | -2.40% | ¥700.00 | ¥700.00 | ¥684.00 | 4.40K |
| 2026-07-15 | ¥707.00 | +5.37% | ¥681.00 | ¥707.00 | ¥681.00 | 19.10K |
| 2026-07-14 | ¥671.00 | -0.30% | ¥683.00 | ¥690.00 | ¥671.00 | 1.60K |
| 2026-07-13 | ¥673.00 | -0.30% | ¥685.00 | ¥695.00 | ¥662.00 | 3.90K |
| 2026-07-10 | ¥675.00 | -1.46% | ¥688.00 | ¥688.00 | ¥672.00 | 1.50K |
| 2026-07-09 | ¥685.00 | -1.44% | ¥695.00 | ¥695.00 | ¥685.00 | 1.20K |
| 2026-07-08 | ¥695.00 | +1.16% | ¥685.00 | ¥697.00 | ¥680.00 | 3.90K |
| 2026-07-07 | ¥687.00 | +7.51% | ¥640.00 | ¥687.00 | ¥639.00 | 7.90K |
| 2026-07-06 | ¥639.00 | +0.63% | ¥638.00 | ¥639.00 | ¥631.00 | 2.90K |
| 2026-07-03 | ¥635.00 | +0.79% | ¥633.00 | ¥635.00 | ¥633.00 | 1.40K |
| 2026-07-02 | ¥630.00 | +0.48% | ¥635.00 | ¥635.00 | ¥628.00 | 3.20K |
| 2026-07-01 | ¥627.00 | +0.16% | ¥630.00 | ¥632.00 | ¥623.00 | 2.90K |
| 2026-06-30 | ¥626.00 | -0.48% | ¥630.00 | ¥637.00 | ¥621.00 | 2.80K |
| 2026-06-29 | ¥629.00 | +0.64% | ¥631.00 | ¥637.00 | ¥628.00 | 2.70K |
| 2026-06-26 | ¥625.00 | -0.16% | ¥621.00 | ¥625.00 | ¥621.00 | 900 |
| 2026-06-25 | ¥626.00 | +0.48% | ¥633.00 | ¥633.00 | ¥618.00 | 5.50K |
| 2026-06-24 | ¥623.00 | -1.11% | ¥630.00 | ¥630.00 | ¥623.00 | 3.80K |
| 2026-06-23 | ¥630.00 | +0.32% | ¥637.00 | ¥637.00 | ¥630.00 | 2.90K |
| 2026-06-22 | ¥628.00 | -0.79% | ¥631.00 | ¥640.00 | ¥628.00 | 2.60K |
| 2026-06-19 | ¥633.00 | -0.31% | ¥640.00 | ¥640.00 | ¥633.00 | 3.50K |
| 2026-06-18 | ¥635.00 | 0.00% | ¥635.00 | ¥637.00 | ¥630.00 | 4.40K |
| 2026-06-17 | ¥635.00 | +0.79% | ¥624.00 | ¥635.00 | ¥624.00 | 4.00K |
| 2026-06-16 | ¥630.00 | +1.78% | ¥629.00 | ¥631.00 | ¥625.00 | 13.70K |
| 2026-06-15 | ¥619.00 | +0.49% | ¥615.00 | ¥634.00 | ¥612.00 | 9.90K |
| 2026-06-12 | ¥616.00 | -2.22% | ¥632.00 | ¥632.00 | ¥612.00 | 6.70K |
| 2026-06-11 | ¥630.00 | +1.45% | ¥631.00 | ¥631.00 | ¥613.00 | 9.50K |
| 2026-06-10 | ¥621.00 | -1.43% | ¥630.00 | ¥631.00 | ¥620.00 | 10.50K |
| 2026-06-09 | ¥630.00 | 0.00% | ¥633.00 | ¥633.00 | ¥627.00 | 3.20K |
| 2026-06-08 | ¥630.00 | +0.32% | ¥628.00 | ¥633.00 | ¥625.00 | 5.60K |
| 2026-06-05 | ¥628.00 | +0.32% | ¥626.00 | ¥638.00 | ¥624.00 | 6.50K |
| 2026-06-04 | ¥626.00 | 0.00% | ¥620.00 | ¥626.00 | ¥620.00 | 4.60K |
| 2026-06-03 | ¥626.00 | 0.00% | ¥626.00 | ¥626.00 | ¥619.00 | 2.90K |
| 2026-06-02 | ¥626.00 | -0.32% | ¥627.00 | ¥630.00 | ¥621.00 | 3.80K |
| 2026-06-01 | ¥628.00 | -0.32% | ¥627.00 | ¥640.00 | ¥627.00 | 6.40K |
| 2026-05-29 | ¥630.00 | 0.00% | ¥622.00 | ¥633.00 | ¥622.00 | 4.20K |
| 2026-05-28 | ¥630.00 | -0.94% | ¥626.00 | ¥639.00 | ¥620.00 | 13.60K |
| 2026-05-27 | ¥636.00 | -0.47% | ¥639.00 | ¥639.00 | ¥621.00 | 8.40K |
| 2026-05-26 | ¥639.00 | +0.16% | ¥637.00 | ¥639.00 | ¥620.00 | 5.10K |
| 2026-05-25 | ¥638.00 | -0.31% | ¥641.00 | ¥643.00 | ¥623.00 | 5.10K |