Singapore markets close in 2 hours 54 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,895.00+180.00 (+3.82%)
At close: 01:26PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20244,715.004,930.004,715.004,895.004,895.004,200
09 May 20244,610.004,735.004,610.004,715.004,715.005,100
08 May 20244,825.004,825.004,610.004,680.004,680.0018,600
07 May 20244,910.004,910.004,755.004,825.004,825.005,300
02 May 20244,885.004,885.004,820.004,865.004,865.001,700
01 May 20244,925.004,925.004,840.004,840.004,840.004,700
30 Apr 20244,665.005,010.004,630.005,010.005,010.0014,600
26 Apr 20244,615.004,675.004,615.004,645.004,645.007,600
25 Apr 20244,680.004,680.004,605.004,615.004,615.005,400
24 Apr 20244,635.004,760.004,635.004,725.004,725.004,400
23 Apr 20244,735.004,735.004,635.004,635.004,635.004,800
22 Apr 20244,780.004,780.004,690.004,720.004,720.003,900
19 Apr 20244,675.004,785.004,675.004,735.004,735.007,400
18 Apr 20244,585.004,760.004,585.004,720.004,720.004,600
17 Apr 20244,660.004,685.004,535.004,650.004,650.007,200
16 Apr 20244,760.004,800.004,620.004,675.004,675.008,800
15 Apr 20244,750.004,810.004,750.004,765.004,765.002,500
12 Apr 20244,810.004,830.004,810.004,810.004,810.003,000
11 Apr 20244,865.004,865.004,800.004,815.004,815.001,700
10 Apr 20244,910.004,910.004,850.004,885.004,885.002,100
09 Apr 20244,760.004,930.004,755.004,875.004,875.006,300
08 Apr 20244,750.004,780.004,750.004,780.004,780.003,800
05 Apr 20244,710.004,780.004,640.004,745.004,745.003,900
04 Apr 20244,775.004,835.004,690.004,735.004,735.008,200
03 Apr 20244,575.004,775.004,575.004,740.004,740.0012,200
02 Apr 20244,695.004,740.004,620.004,620.004,620.009,800
01 Apr 20244,935.004,935.004,705.004,705.004,705.006,100
29 Mar 20244,955.004,955.004,760.004,900.004,900.0011,500
28 Mar 20245,110.005,260.004,905.004,960.004,960.0011,400
28 Mar 202475 Dividend
27 Mar 20244,935.005,170.004,935.005,080.005,005.0015,200
26 Mar 20244,860.004,935.004,860.004,890.004,817.817,400
25 Mar 20244,870.004,885.004,810.004,860.004,788.255,700
22 Mar 20244,830.004,890.004,770.004,885.004,812.888,400
21 Mar 20244,815.004,850.004,775.004,840.004,768.547,000
19 Mar 20244,860.004,895.004,735.004,820.004,748.849,600
18 Mar 20244,965.005,020.004,880.004,885.004,812.8810,400
15 Mar 20244,820.004,975.004,815.004,965.004,891.7010,400
14 Mar 20244,725.004,810.004,725.004,810.004,738.9910,000
13 Mar 20244,535.004,720.004,535.004,715.004,645.399,800
12 Mar 20244,525.004,560.004,490.004,560.004,492.688,400
11 Mar 20244,555.004,570.004,500.004,560.004,492.689,000
08 Mar 20244,425.004,575.004,425.004,570.004,502.5318,000
07 Mar 20244,380.004,440.004,380.004,425.004,359.678,300
06 Mar 20244,345.004,420.004,345.004,370.004,305.489,200
05 Mar 20244,235.004,445.004,235.004,380.004,315.3319,000
04 Mar 20244,245.004,285.004,165.004,285.004,221.748,500
01 Mar 20244,255.004,265.004,215.004,245.004,182.336,900
29 Feb 20244,195.004,275.004,185.004,260.004,197.1110,800
28 Feb 20244,195.004,220.004,165.004,195.004,133.0711,000
27 Feb 20244,105.004,210.004,105.004,210.004,147.849,400
26 Feb 20244,210.004,220.004,125.004,125.004,064.108,200
22 Feb 20244,195.004,230.004,180.004,230.004,167.559,000
21 Feb 20244,185.004,215.004,180.004,180.004,118.297,500
20 Feb 20244,150.004,205.004,150.004,175.004,113.3611,400
19 Feb 20244,140.004,175.004,140.004,175.004,113.365,300
16 Feb 20244,065.004,180.004,065.004,170.004,108.4410,800
15 Feb 20244,060.004,085.004,045.004,065.004,004.9910,600
14 Feb 20244,055.004,130.004,035.004,060.004,000.0613,200
13 Feb 20244,020.004,145.004,020.004,125.004,064.1011,800
09 Feb 20244,020.004,070.004,000.004,015.003,955.7213,900
08 Feb 20244,030.004,080.004,000.004,045.003,985.2815,500
07 Feb 20244,040.004,125.004,040.004,100.004,039.4710,300
06 Feb 20244,140.004,180.004,105.004,105.004,044.399,900
05 Feb 20244,155.004,175.004,145.004,160.004,098.589,000
02 Feb 20244,165.004,185.004,075.004,160.004,098.5812,600
01 Feb 20244,165.004,205.004,135.004,190.004,128.1411,000
31 Jan 20244,125.004,200.004,125.004,165.004,103.5111,000
30 Jan 20244,160.004,190.004,125.004,125.004,064.1011,000
29 Jan 20244,085.004,160.004,085.004,160.004,098.589,700
26 Jan 20244,030.004,095.004,030.004,045.003,985.2813,500
25 Jan 20244,010.004,065.004,010.004,065.004,004.9911,300
24 Jan 20243,975.004,015.003,960.003,965.003,906.4615,100
23 Jan 20244,095.004,115.003,935.003,985.003,926.1715,600
22 Jan 20244,190.004,210.004,085.004,085.004,024.6921,000
19 Jan 20244,225.004,265.004,185.004,190.004,128.1419,700
18 Jan 20244,290.004,305.004,215.004,215.004,152.778,800
17 Jan 20244,285.004,330.004,270.004,290.004,226.6613,500
16 Jan 20244,270.004,310.004,270.004,275.004,211.8810,500
15 Jan 20244,270.004,305.004,270.004,280.004,216.814,100
12 Jan 20244,260.004,290.004,210.004,235.004,172.4814,100
11 Jan 20244,255.004,295.004,255.004,275.004,211.8817,200
10 Jan 20244,235.004,265.004,225.004,235.004,172.4818,000
09 Jan 20244,220.004,275.004,200.004,235.004,172.4813,000
05 Jan 20244,230.004,240.004,150.004,235.004,172.489,800
04 Jan 20244,210.004,265.004,200.004,230.004,167.557,500
29 Dec 20234,220.004,220.004,180.004,200.004,137.999,000
28 Dec 20234,180.004,255.004,135.004,215.004,152.7722,900
27 Dec 20234,145.004,180.004,125.004,180.004,118.2914,500
26 Dec 20234,140.004,180.004,115.004,145.004,083.8010,500
25 Dec 20234,135.004,165.004,105.004,140.004,078.887,300
22 Dec 20234,135.004,165.004,125.004,155.004,093.6612,000
21 Dec 20234,085.004,150.004,080.004,140.004,078.8812,900
20 Dec 20234,115.004,150.004,105.004,130.004,069.0311,000
19 Dec 20234,090.004,160.004,050.004,150.004,088.737,500
18 Dec 20234,105.004,105.004,020.004,090.004,029.629,800
15 Dec 20234,100.004,140.004,095.004,105.004,044.3918,200
14 Dec 20234,110.004,160.004,065.004,105.004,044.3929,600
13 Dec 20234,115.004,145.004,105.004,135.004,073.9511,600
12 Dec 20234,130.004,180.004,090.004,125.004,064.1025,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...