sinops Inc. (4428.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,118.00 | 1,158.00 | 1,111.00 | 1,150.00 | 1,150.00 | 11,600 |
| 27 June 2024 | 1,141.00 | 1,154.00 | 1,134.00 | 1,148.00 | 1,148.00 | 3,900 |
| 27 June 2024 | 7 Dividend | |||||
| 26 June 2024 | 1,138.00 | 1,160.00 | 1,129.00 | 1,134.00 | 1,127.00 | 8,200 |
| 25 June 2024 | 1,170.00 | 1,179.00 | 1,150.00 | 1,154.00 | 1,146.88 | 10,200 |
| 24 June 2024 | 1,140.00 | 1,165.00 | 1,131.00 | 1,165.00 | 1,157.81 | 9,200 |
| 21 June 2024 | 1,089.00 | 1,122.00 | 1,085.00 | 1,120.00 | 1,113.09 | 11,800 |
| 20 June 2024 | 1,088.00 | 1,088.00 | 1,070.00 | 1,086.00 | 1,079.30 | 3,200 |
| 19 June 2024 | 1,080.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,081.28 | 2,200 |
| 18 June 2024 | 1,096.00 | 1,096.00 | 1,080.00 | 1,080.00 | 1,073.33 | 4,800 |
| 17 June 2024 | 1,076.00 | 1,099.00 | 1,073.00 | 1,085.00 | 1,078.30 | 4,300 |
| 14 June 2024 | 1,040.00 | 1,089.00 | 1,040.00 | 1,089.00 | 1,082.28 | 6,000 |
| 13 June 2024 | 1,087.00 | 1,104.00 | 1,086.00 | 1,100.00 | 1,093.21 | 1,400 |
| 12 June 2024 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,093.21 | 3,400 |
| 11 June 2024 | 1,113.00 | 1,113.00 | 1,090.00 | 1,096.00 | 1,089.23 | 5,800 |
| 10 June 2024 | 1,089.00 | 1,115.00 | 1,080.00 | 1,108.00 | 1,101.16 | 5,400 |
| 07 June 2024 | 1,095.00 | 1,101.00 | 1,092.00 | 1,093.00 | 1,086.25 | 2,400 |
| 06 June 2024 | 1,109.00 | 1,109.00 | 1,090.00 | 1,095.00 | 1,088.24 | 10,300 |
| 05 June 2024 | 1,131.00 | 1,131.00 | 1,082.00 | 1,110.00 | 1,103.15 | 3,600 |
| 04 June 2024 | 1,075.00 | 1,123.00 | 1,061.00 | 1,101.00 | 1,094.20 | 5,300 |
| 03 June 2024 | 1,087.00 | 1,087.00 | 1,046.00 | 1,076.00 | 1,069.36 | 2,300 |
| 31 May 2024 | 1,033.00 | 1,048.00 | 1,024.00 | 1,038.00 | 1,031.59 | 3,800 |
| 30 May 2024 | 1,000.00 | 1,043.00 | 994.00 | 1,036.00 | 1,029.60 | 21,300 |
| 29 May 2024 | 1,091.00 | 1,095.00 | 1,022.00 | 1,051.00 | 1,044.51 | 14,600 |
| 28 May 2024 | 1,115.00 | 1,128.00 | 1,090.00 | 1,090.00 | 1,083.27 | 12,100 |
| 27 May 2024 | 1,087.00 | 1,130.00 | 1,075.00 | 1,115.00 | 1,108.12 | 11,000 |
| 24 May 2024 | 1,109.00 | 1,140.00 | 1,087.00 | 1,090.00 | 1,083.27 | 4,200 |
| 23 May 2024 | 1,128.00 | 1,142.00 | 1,072.00 | 1,129.00 | 1,122.03 | 16,800 |
| 22 May 2024 | 1,135.00 | 1,146.00 | 1,121.00 | 1,135.00 | 1,127.99 | 18,300 |
| 21 May 2024 | 1,156.00 | 1,156.00 | 1,123.00 | 1,135.00 | 1,127.99 | 4,100 |
| 20 May 2024 | 1,160.00 | 1,180.00 | 1,140.00 | 1,157.00 | 1,149.86 | 8,200 |
| 17 May 2024 | 1,155.00 | 1,169.00 | 1,141.00 | 1,160.00 | 1,152.84 | 6,500 |
| 16 May 2024 | 1,132.00 | 1,190.00 | 1,100.00 | 1,163.00 | 1,155.82 | 40,700 |
| 15 May 2024 | 1,166.00 | 1,166.00 | 1,065.00 | 1,120.00 | 1,113.09 | 47,300 |
| 14 May 2024 | 1,228.00 | 1,234.00 | 1,190.00 | 1,234.00 | 1,226.38 | 22,000 |
| 13 May 2024 | 1,200.00 | 1,212.00 | 1,140.00 | 1,212.00 | 1,204.52 | 20,900 |
| 10 May 2024 | 1,220.00 | 1,233.00 | 1,180.00 | 1,196.00 | 1,188.62 | 14,100 |
| 09 May 2024 | 1,193.00 | 1,203.00 | 1,180.00 | 1,196.00 | 1,188.62 | 12,000 |
| 08 May 2024 | 1,188.00 | 1,199.00 | 1,181.00 | 1,193.00 | 1,185.64 | 6,800 |
| 07 May 2024 | 1,215.00 | 1,215.00 | 1,175.00 | 1,196.00 | 1,188.62 | 9,200 |
| 02 May 2024 | 1,220.00 | 1,220.00 | 1,186.00 | 1,201.00 | 1,193.59 | 11,600 |
| 01 May 2024 | 1,233.00 | 1,233.00 | 1,200.00 | 1,221.00 | 1,213.46 | 10,400 |
| 30 Apr 2024 | 1,224.00 | 1,233.00 | 1,201.00 | 1,226.00 | 1,218.43 | 14,900 |
| 26 Apr 2024 | 1,217.00 | 1,238.00 | 1,188.00 | 1,224.00 | 1,216.44 | 14,300 |
| 25 Apr 2024 | 1,242.00 | 1,242.00 | 1,203.00 | 1,217.00 | 1,209.49 | 8,000 |
| 24 Apr 2024 | 1,213.00 | 1,247.00 | 1,209.00 | 1,244.00 | 1,236.32 | 6,100 |
| 23 Apr 2024 | 1,216.00 | 1,229.00 | 1,200.00 | 1,208.00 | 1,200.54 | 8,400 |
| 22 Apr 2024 | 1,184.00 | 1,229.00 | 1,171.00 | 1,217.00 | 1,209.49 | 9,500 |
| 19 Apr 2024 | 1,240.00 | 1,240.00 | 1,167.00 | 1,192.00 | 1,184.64 | 29,900 |
| 18 Apr 2024 | 1,205.00 | 1,251.00 | 1,205.00 | 1,240.00 | 1,232.35 | 6,500 |
| 17 Apr 2024 | 1,251.00 | 1,265.00 | 1,219.00 | 1,220.00 | 1,212.47 | 11,400 |
| 16 Apr 2024 | 1,289.00 | 1,290.00 | 1,226.00 | 1,250.00 | 1,242.28 | 14,300 |
| 15 Apr 2024 | 1,303.00 | 1,319.00 | 1,293.00 | 1,299.00 | 1,290.98 | 10,200 |
| 12 Apr 2024 | 1,370.00 | 1,382.00 | 1,329.00 | 1,329.00 | 1,320.80 | 15,400 |
| 11 Apr 2024 | 1,365.00 | 1,378.00 | 1,355.00 | 1,356.00 | 1,347.63 | 4,200 |
| 10 Apr 2024 | 1,405.00 | 1,420.00 | 1,372.00 | 1,380.00 | 1,371.48 | 20,300 |
| 09 Apr 2024 | 1,337.00 | 1,387.00 | 1,337.00 | 1,387.00 | 1,378.44 | 14,800 |
| 08 Apr 2024 | 1,320.00 | 1,348.00 | 1,320.00 | 1,337.00 | 1,328.75 | 8,000 |
| 05 Apr 2024 | 1,305.00 | 1,319.00 | 1,260.00 | 1,319.00 | 1,310.86 | 33,000 |
| 04 Apr 2024 | 1,335.00 | 1,339.00 | 1,310.00 | 1,330.00 | 1,321.79 | 7,000 |
| 03 Apr 2024 | 1,320.00 | 1,349.00 | 1,317.00 | 1,321.00 | 1,312.85 | 17,000 |
| 02 Apr 2024 | 1,388.00 | 1,388.00 | 1,310.00 | 1,320.00 | 1,311.85 | 23,200 |
| 01 Apr 2024 | 1,414.00 | 1,414.00 | 1,360.00 | 1,377.00 | 1,368.50 | 20,700 |
| 29 Mar 2024 | 1,301.00 | 1,389.00 | 1,292.00 | 1,373.00 | 1,364.52 | 17,100 |
| 28 Mar 2024 | 1,320.00 | 1,350.00 | 1,292.00 | 1,301.00 | 1,292.97 | 12,100 |
| 27 Mar 2024 | 1,297.00 | 1,335.00 | 1,278.00 | 1,310.00 | 1,301.91 | 20,100 |
| 26 Mar 2024 | 1,298.00 | 1,310.00 | 1,285.00 | 1,296.00 | 1,288.00 | 12,600 |
| 25 Mar 2024 | 1,310.00 | 1,330.00 | 1,302.00 | 1,308.00 | 1,299.93 | 6,400 |
| 22 Mar 2024 | 1,320.00 | 1,325.00 | 1,299.00 | 1,309.00 | 1,300.92 | 5,600 |
| 21 Mar 2024 | 1,340.00 | 1,351.00 | 1,299.00 | 1,313.00 | 1,304.90 | 14,200 |
| 19 Mar 2024 | 1,329.00 | 1,336.00 | 1,312.00 | 1,333.00 | 1,324.77 | 13,800 |
| 18 Mar 2024 | 1,261.00 | 1,330.00 | 1,260.00 | 1,330.00 | 1,321.79 | 18,300 |
| 15 Mar 2024 | 1,320.00 | 1,336.00 | 1,250.00 | 1,270.00 | 1,262.16 | 50,000 |
| 14 Mar 2024 | 1,361.00 | 1,371.00 | 1,333.00 | 1,346.00 | 1,337.69 | 25,600 |
| 13 Mar 2024 | 1,420.00 | 1,420.00 | 1,345.00 | 1,350.00 | 1,341.67 | 23,800 |
| 12 Mar 2024 | 1,375.00 | 1,413.00 | 1,363.00 | 1,411.00 | 1,402.29 | 12,400 |
| 11 Mar 2024 | 1,378.00 | 1,414.00 | 1,357.00 | 1,375.00 | 1,366.51 | 26,400 |
| 08 Mar 2024 | 1,459.00 | 1,481.00 | 1,379.00 | 1,408.00 | 1,399.31 | 51,500 |
| 07 Mar 2024 | 1,468.00 | 1,523.00 | 1,435.00 | 1,471.00 | 1,461.92 | 34,100 |
| 06 Mar 2024 | 1,397.00 | 1,482.00 | 1,397.00 | 1,459.00 | 1,449.99 | 33,600 |
| 05 Mar 2024 | 1,409.00 | 1,451.00 | 1,385.00 | 1,422.00 | 1,413.22 | 33,500 |
| 04 Mar 2024 | 1,477.00 | 1,480.00 | 1,405.00 | 1,439.00 | 1,430.12 | 34,100 |
| 01 Mar 2024 | 1,457.00 | 1,475.00 | 1,420.00 | 1,464.00 | 1,454.96 | 36,400 |
| 29 Feb 2024 | 1,505.00 | 1,511.00 | 1,432.00 | 1,468.00 | 1,458.94 | 56,800 |
| 28 Feb 2024 | 1,363.00 | 1,583.00 | 1,363.00 | 1,484.00 | 1,474.84 | 208,300 |
| 27 Feb 2024 | 1,255.00 | 1,353.00 | 1,249.00 | 1,339.00 | 1,330.73 | 74,300 |
| 26 Feb 2024 | 1,242.00 | 1,281.00 | 1,227.00 | 1,249.00 | 1,241.29 | 33,800 |
| 22 Feb 2024 | 1,238.00 | 1,242.00 | 1,220.00 | 1,238.00 | 1,230.36 | 17,700 |
| 21 Feb 2024 | 1,210.00 | 1,227.00 | 1,189.00 | 1,227.00 | 1,219.43 | 91,400 |
| 20 Feb 2024 | 1,269.00 | 1,269.00 | 1,215.00 | 1,237.00 | 1,229.36 | 33,800 |
| 19 Feb 2024 | 1,148.00 | 1,290.00 | 1,148.00 | 1,269.00 | 1,261.17 | 73,300 |
| 16 Feb 2024 | 1,128.00 | 1,166.00 | 1,128.00 | 1,133.00 | 1,126.01 | 42,600 |
| 15 Feb 2024 | 1,232.00 | 1,232.00 | 1,137.00 | 1,188.00 | 1,180.67 | 46,200 |
| 14 Feb 2024 | 1,250.00 | 1,390.00 | 1,190.00 | 1,227.00 | 1,219.43 | 163,800 |
| 13 Feb 2024 | 1,241.00 | 1,242.00 | 1,143.00 | 1,190.00 | 1,182.65 | 29,000 |
| 09 Feb 2024 | 1,300.00 | 1,350.00 | 1,174.00 | 1,211.00 | 1,203.52 | 68,200 |
| 08 Feb 2024 | 1,280.00 | 1,299.00 | 1,273.00 | 1,297.00 | 1,288.99 | 25,000 |
| 07 Feb 2024 | 1,220.00 | 1,270.00 | 1,201.00 | 1,270.00 | 1,262.16 | 53,400 |
| 06 Feb 2024 | 1,180.00 | 1,225.00 | 1,180.00 | 1,223.00 | 1,215.45 | 25,300 |
| 05 Feb 2024 | 1,188.00 | 1,196.00 | 1,168.00 | 1,180.00 | 1,172.72 | 10,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.