Sincere Co. LTD. 7782
TSE · Japan · Health Technology
¥508.00+1.00 (+0.20%)
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 | ¥508.00 | +0.20% | ¥508.00 | ¥514.00 | ¥508.00 | 6.20K |
| 2026-10-01 | ¥507.00 | +0.60% | ¥505.00 | ¥519.00 | ¥505.00 | 10.20K |
| 2026-09-30 | ¥504.00 | +0.80% | ¥501.00 | ¥504.00 | ¥496.00 | 6.00K |
| 2026-09-29 | ¥500.00 | +2.46% | ¥490.00 | ¥501.00 | ¥489.00 | 8.60K |
| 2026-09-28 | ¥488.00 | -0.41% | ¥488.00 | ¥491.00 | ¥481.00 | 5.30K |
| 2026-09-25 | ¥490.00 | -0.20% | ¥491.00 | ¥492.00 | ¥490.00 | 2.70K |
| 2026-09-24 | ¥491.00 | 0.00% | ¥490.00 | ¥491.00 | ¥487.00 | 3.80K |
| 2026-09-18 | ¥491.00 | +0.61% | ¥486.00 | ¥493.00 | ¥486.00 | 2.00K |
| 2026-09-17 | ¥488.00 | -0.41% | ¥493.00 | ¥493.00 | ¥487.00 | 900 |
| 2026-09-16 | ¥490.00 | +0.41% | ¥492.00 | ¥492.00 | ¥485.00 | 3.00K |
| 2026-09-15 | ¥488.00 | -0.20% | ¥489.00 | ¥491.00 | ¥486.00 | 4.00K |
| 2026-09-14 | ¥489.00 | +0.62% | ¥494.00 | ¥494.00 | ¥488.00 | 1.90K |
| 2026-09-11 | ¥486.00 | -0.61% | ¥490.00 | ¥490.00 | ¥484.00 | 3.70K |
| 2026-09-10 | ¥489.00 | -0.61% | ¥492.00 | ¥495.00 | ¥485.00 | 3.10K |
| 2026-09-09 | ¥492.00 | +0.20% | ¥490.00 | ¥492.00 | ¥489.00 | 2.90K |
| 2026-09-08 | ¥491.00 | -0.20% | ¥496.00 | ¥496.00 | ¥489.00 | 3.60K |
| 2026-09-07 | ¥492.00 | +0.20% | ¥492.00 | ¥492.00 | ¥486.00 | 4.90K |
| 2026-09-04 | ¥491.00 | 0.00% | ¥493.00 | ¥494.00 | ¥488.00 | 4.10K |
| 2026-09-03 | ¥491.00 | +0.61% | ¥488.00 | ¥491.00 | ¥487.00 | 2.10K |
| 2026-09-02 | ¥488.00 | -0.20% | ¥489.00 | ¥495.00 | ¥487.00 | 3.30K |
| 2026-09-01 | ¥489.00 | +0.82% | ¥488.00 | ¥492.00 | ¥485.00 | 5.00K |
| 2026-08-31 | ¥485.00 | +2.75% | ¥476.00 | ¥485.00 | ¥473.00 | 7.00K |
| 2026-08-28 | ¥472.00 | +0.43% | ¥470.00 | ¥476.00 | ¥466.00 | 4.40K |
| 2026-08-27 | ¥470.00 | +1.51% | ¥467.00 | ¥475.00 | ¥465.00 | 6.60K |
| 2026-08-26 | ¥463.00 | -0.22% | ¥467.00 | ¥467.00 | ¥463.00 | 2.30K |
| 2026-08-25 | ¥464.00 | -1.07% | ¥466.00 | ¥467.00 | ¥463.00 | 6.00K |
| 2026-08-24 | ¥469.00 | +2.40% | ¥466.00 | ¥469.00 | ¥464.00 | 5.20K |
| 2026-08-21 | ¥458.00 | -0.87% | ¥462.00 | ¥464.00 | ¥457.00 | 9.20K |
| 2026-08-20 | ¥462.00 | -1.07% | ¥469.00 | ¥470.00 | ¥462.00 | 6.10K |
| 2026-08-19 | ¥467.00 | +0.86% | ¥464.00 | ¥469.00 | ¥462.00 | 5.30K |
| 2026-08-18 | ¥463.00 | -0.64% | ¥465.00 | ¥471.00 | ¥463.00 | 4.30K |
| 2026-08-17 | ¥466.00 | -1.27% | ¥472.00 | ¥472.00 | ¥462.00 | 5.60K |
| 2026-08-14 | ¥472.00 | +0.21% | ¥470.00 | ¥478.00 | ¥470.00 | 2.80K |
| 2026-08-13 | ¥471.00 | -0.84% | ¥475.00 | ¥478.00 | ¥471.00 | 1.60K |
| 2026-08-12 | ¥475.00 | 0.00% | ¥476.00 | ¥477.00 | ¥475.00 | 1.40K |
| 2026-08-10 | ¥475.00 | +0.42% | ¥473.00 | ¥476.00 | ¥471.00 | 3.20K |
| 2026-08-07 | ¥473.00 | +1.07% | ¥470.00 | ¥474.00 | ¥466.00 | 1.00K |
| 2026-08-06 | ¥468.00 | 0.00% | ¥468.00 | ¥470.00 | ¥468.00 | 700 |
| 2026-08-05 | ¥468.00 | 0.00% | ¥467.00 | ¥468.00 | ¥467.00 | 1.40K |
| 2026-08-04 | ¥468.00 | -1.47% | ¥472.00 | ¥472.00 | ¥467.00 | 3.40K |
| 2026-08-03 | ¥475.00 | +1.06% | ¥471.00 | ¥475.00 | ¥468.00 | 2.80K |
| 2026-07-31 | ¥470.00 | +0.21% | ¥471.00 | ¥471.00 | ¥467.00 | 1.00K |
| 2026-07-30 | ¥469.00 | +0.21% | ¥465.00 | ¥474.00 | ¥465.00 | 1.80K |
| 2026-07-29 | ¥468.00 | -0.43% | ¥470.00 | ¥473.00 | ¥467.00 | 1.20K |
| 2026-07-28 | ¥470.00 | -1.05% | ¥475.00 | ¥475.00 | ¥469.00 | 1.60K |
| 2026-07-27 | ¥475.00 | +0.85% | ¥470.00 | ¥475.00 | ¥470.00 | 5.80K |
| 2026-07-24 | ¥471.00 | 0.00% | ¥467.00 | ¥472.00 | ¥467.00 | 2.40K |
| 2026-07-23 | ¥471.00 | +1.29% | ¥467.00 | ¥471.00 | ¥464.00 | 1.70K |
| 2026-07-22 | ¥465.00 | -0.43% | ¥465.00 | ¥465.00 | ¥463.00 | 800 |
| 2026-07-21 | ¥467.00 | +1.52% | ¥467.00 | ¥467.00 | ¥464.00 | 1.20K |
| 2026-07-17 | ¥460.00 | -1.50% | ¥468.00 | ¥468.00 | ¥460.00 | 4.60K |
| 2026-07-16 | ¥467.00 | +1.52% | ¥460.00 | ¥467.00 | ¥457.00 | 3.30K |
| 2026-07-15 | ¥460.00 | +0.44% | ¥462.00 | ¥462.00 | ¥457.00 | 800 |
| 2026-07-14 | ¥458.00 | -0.43% | ¥455.00 | ¥460.00 | ¥455.00 | 2.70K |
| 2026-07-13 | ¥460.00 | +0.44% | ¥458.00 | ¥460.00 | ¥457.00 | 1.20K |
| 2026-07-10 | ¥458.00 | 0.00% | ¥458.00 | ¥459.00 | ¥456.00 | 1.50K |
| 2026-07-09 | ¥458.00 | +0.22% | ¥463.00 | ¥463.00 | ¥456.00 | 1.50K |
| 2026-07-08 | ¥457.00 | +0.44% | ¥459.00 | ¥460.00 | ¥457.00 | 1.30K |
| 2026-07-07 | ¥455.00 | -1.30% | ¥462.00 | ¥462.00 | ¥455.00 | 1.90K |
| 2026-07-06 | ¥461.00 | +0.88% | ¥460.00 | ¥461.00 | ¥457.00 | 2.80K |
| 2026-07-03 | ¥457.00 | 0.00% | ¥452.00 | ¥460.00 | ¥452.00 | 2.50K |
| 2026-07-02 | ¥457.00 | +0.88% | ¥457.00 | ¥459.00 | ¥451.00 | 2.30K |
| 2026-07-01 | ¥453.00 | -0.22% | ¥454.00 | ¥455.00 | ¥450.00 | 1.20K |
| 2026-06-30 | ¥454.00 | -0.44% | ¥451.00 | ¥460.00 | ¥451.00 | 2.40K |
| 2026-06-29 | ¥456.00 | -0.22% | ¥459.00 | ¥459.00 | ¥455.00 | 3.10K |
| 2026-06-26 | ¥457.00 | +1.11% | ¥448.00 | ¥461.00 | ¥448.00 | 10.70K |
| 2026-06-25 | ¥452.00 | -0.22% | ¥452.00 | ¥462.00 | ¥451.00 | 4.30K |
| 2026-06-24 | ¥453.00 | 0.00% | ¥445.00 | ¥462.00 | ¥440.00 | 4.10K |
| 2026-06-23 | ¥453.00 | -1.31% | ¥455.00 | ¥456.00 | ¥450.00 | 5.60K |
| 2026-06-22 | ¥459.00 | -0.65% | ¥460.00 | ¥464.00 | ¥456.00 | 3.90K |
| 2026-06-19 | ¥462.00 | 0.00% | ¥460.00 | ¥470.00 | ¥460.00 | 2.80K |
| 2026-06-18 | ¥462.00 | -1.28% | ¥466.00 | ¥467.00 | ¥462.00 | 1.40K |
| 2026-06-17 | ¥468.00 | +1.08% | ¥463.00 | ¥469.00 | ¥461.00 | 3.90K |
| 2026-06-16 | ¥463.00 | -2.94% | ¥469.00 | ¥469.00 | ¥462.00 | 4.60K |
| 2026-06-15 | ¥477.00 | +1.27% | ¥472.00 | ¥478.00 | ¥461.00 | 14.70K |
| 2026-06-12 | ¥471.00 | -0.42% | ¥473.00 | ¥473.00 | ¥462.00 | 8.10K |
| 2026-06-11 | ¥473.00 | +1.72% | ¥471.00 | ¥473.00 | ¥465.00 | 4.20K |
| 2026-06-10 | ¥465.00 | +1.09% | ¥460.00 | ¥472.00 | ¥460.00 | 4.70K |
| 2026-06-09 | ¥460.00 | +0.66% | ¥460.00 | ¥467.00 | ¥457.00 | 5.70K |
| 2026-06-08 | ¥457.00 | -0.87% | ¥459.00 | ¥461.00 | ¥456.00 | 3.60K |
| 2026-06-05 | ¥461.00 | +1.99% | ¥458.00 | ¥461.00 | ¥455.00 | 4.90K |
| 2026-06-04 | ¥452.00 | -0.88% | ¥448.00 | ¥458.00 | ¥446.00 | 6.20K |
| 2026-06-03 | ¥456.00 | +4.59% | ¥443.00 | ¥456.00 | ¥439.00 | 4.70K |
| 2026-06-02 | ¥436.00 | -0.68% | ¥441.00 | ¥441.00 | ¥436.00 | 1.10K |
| 2026-06-01 | ¥439.00 | -4.15% | ¥453.00 | ¥453.00 | ¥426.00 | 8.20K |
| 2026-05-29 | ¥458.00 | +4.33% | ¥436.00 | ¥458.00 | ¥436.00 | 7.50K |
| 2026-05-28 | ¥439.00 | +0.46% | ¥437.00 | ¥439.00 | ¥434.00 | 1.00K |
| 2026-05-27 | ¥437.00 | +2.10% | ¥428.00 | ¥444.00 | ¥427.00 | 4.00K |
| 2026-05-26 | ¥428.00 | +1.18% | ¥424.00 | ¥428.00 | ¥423.00 | 1.80K |
| 2026-05-25 | ¥423.00 | +0.24% | ¥422.00 | ¥427.00 | ¥420.00 | 2.80K |