TYO:8132
SINANEN HOLDINGS CO.,LTD. Stock Price (Quote)
JP¥4,865.00
+25.00 (+0.517%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥4,535.00 | JP¥5,010.00 | Thursday, 2nd May 2024 8132.T stock ended at JP¥4,865.00. This is 0.517% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.35% from a day low at JP¥4,820.00 to a day high of JP¥4,885.00. |
90 days | JP¥4,000.00 | JP¥5,260.00 | |
52 weeks | JP¥3,615.00 | JP¥5,260.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥4,885.00 | JP¥4,885.00 | JP¥4,820.00 | JP¥4,865.00 | 1 700 |
May 01, 2024 | JP¥4,925.00 | JP¥4,925.00 | JP¥4,840.00 | JP¥4,840.00 | 4 700 |
Apr 30, 2024 | JP¥4,665.00 | JP¥5,010.00 | JP¥4,630.00 | JP¥5,010.00 | 14 600 |
Apr 26, 2024 | JP¥4,615.00 | JP¥4,675.00 | JP¥4,615.00 | JP¥4,645.00 | 7 600 |
Apr 25, 2024 | JP¥4,680.00 | JP¥4,680.00 | JP¥4,605.00 | JP¥4,615.00 | 5 400 |
Apr 24, 2024 | JP¥4,635.00 | JP¥4,760.00 | JP¥4,635.00 | JP¥4,725.00 | 4 400 |
Apr 23, 2024 | JP¥4,735.00 | JP¥4,735.00 | JP¥4,635.00 | JP¥4,635.00 | 4 800 |
Apr 22, 2024 | JP¥4,780.00 | JP¥4,780.00 | JP¥4,690.00 | JP¥4,720.00 | 3 900 |
Apr 19, 2024 | JP¥4,675.00 | JP¥4,785.00 | JP¥4,675.00 | JP¥4,735.00 | 7 400 |
Apr 18, 2024 | JP¥4,585.00 | JP¥4,760.00 | JP¥4,585.00 | JP¥4,720.00 | 4 600 |
Apr 17, 2024 | JP¥4,660.00 | JP¥4,685.00 | JP¥4,535.00 | JP¥4,650.00 | 7 200 |
Apr 16, 2024 | JP¥4,760.00 | JP¥4,800.00 | JP¥4,620.00 | JP¥4,675.00 | 8 800 |
Apr 15, 2024 | JP¥4,750.00 | JP¥4,810.00 | JP¥4,750.00 | JP¥4,765.00 | 2 500 |
Apr 12, 2024 | JP¥4,810.00 | JP¥4,830.00 | JP¥4,810.00 | JP¥4,810.00 | 3 000 |
Apr 11, 2024 | JP¥4,865.00 | JP¥4,865.00 | JP¥4,800.00 | JP¥4,815.00 | 1 700 |
Apr 10, 2024 | JP¥4,910.00 | JP¥4,910.00 | JP¥4,850.00 | JP¥4,885.00 | 2 100 |
Apr 09, 2024 | JP¥4,760.00 | JP¥4,930.00 | JP¥4,755.00 | JP¥4,875.00 | 6 300 |
Apr 08, 2024 | JP¥4,750.00 | JP¥4,780.00 | JP¥4,750.00 | JP¥4,780.00 | 3 800 |
Apr 05, 2024 | JP¥4,710.00 | JP¥4,780.00 | JP¥4,640.00 | JP¥4,745.00 | 3 900 |
Apr 04, 2024 | JP¥4,775.00 | JP¥4,835.00 | JP¥4,690.00 | JP¥4,735.00 | 8 200 |
Apr 03, 2024 | JP¥4,575.00 | JP¥4,775.00 | JP¥4,575.00 | JP¥4,740.00 | 12 200 |
Apr 02, 2024 | JP¥4,695.00 | JP¥4,740.00 | JP¥4,620.00 | JP¥4,620.00 | 9 800 |
Apr 01, 2024 | JP¥4,935.00 | JP¥4,935.00 | JP¥4,705.00 | JP¥4,705.00 | 6 100 |
Mar 29, 2024 | JP¥4,955.00 | JP¥4,955.00 | JP¥4,760.00 | JP¥4,920.00 | 16 500 |
Mar 28, 2024 | JP¥5,110.00 | JP¥5,260.00 | JP¥4,905.00 | JP¥4,960.00 | 11 400 |