Synclayer Inc. (TYO:1724)
Japan · Delayed Price · Currency is JPY 712.00
+9.00 (1.28%)
Feb 16, 2026, 3:30 PM JST
Synclayer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 715.00 | 715.00 | 706.00 | 712.00 | 712.00 | 1.28% | 7,300 |
| Feb 13, 2026 | 728.00 | 732.00 | 703.00 | 703.00 | 703.00 | -4.09% | 21,700 |
| Feb 12, 2026 | 729.00 | 735.00 | 729.00 | 733.00 | 733.00 | 1.10% | 19,000 |
| Feb 10, 2026 | 722.00 | 732.00 | 721.00 | 725.00 | 725.00 | 0.69% | 12,400 |
| Feb 9, 2026 | 714.00 | 727.00 | 709.00 | 720.00 | 720.00 | 1.41% | 12,800 |
| Feb 6, 2026 | 719.00 | 721.00 | 699.00 | 710.00 | 710.00 | -1.39% | 43,400 |
| Feb 5, 2026 | 725.00 | 729.00 | 715.00 | 720.00 | 720.00 | 0.28% | 5,700 |
| Feb 4, 2026 | 720.00 | 721.00 | 713.00 | 718.00 | 718.00 | 0.56% | 6,100 |
| Feb 3, 2026 | 723.00 | 723.00 | 703.00 | 714.00 | 714.00 | -3.25% | 54,800 |
| Feb 2, 2026 | 737.00 | 742.00 | 737.00 | 738.00 | 738.00 | 0.27% | 3,200 |
| Jan 30, 2026 | 736.00 | 737.00 | 728.00 | 736.00 | 736.00 | - | 4,400 |
| Jan 29, 2026 | 737.00 | 738.00 | 736.00 | 736.00 | 736.00 | -0.14% | 700 |
| Jan 28, 2026 | 741.00 | 743.00 | 737.00 | 737.00 | 737.00 | -1.07% | 5,100 |
| Jan 27, 2026 | 745.00 | 745.00 | 738.00 | 745.00 | 745.00 | 0.13% | 1,700 |
| Jan 26, 2026 | 747.00 | 747.00 | 739.00 | 744.00 | 744.00 | 1.22% | 12,500 |
| Jan 23, 2026 | 745.00 | 752.00 | 732.00 | 735.00 | 735.00 | -0.94% | 14,900 |
| Jan 22, 2026 | 731.00 | 742.00 | 727.00 | 742.00 | 742.00 | 1.64% | 9,700 |
| Jan 21, 2026 | 727.00 | 734.00 | 725.00 | 730.00 | 730.00 | 0.14% | 5,100 |
| Jan 20, 2026 | 746.00 | 746.00 | 710.00 | 729.00 | 729.00 | -2.28% | 35,400 |
| Jan 19, 2026 | 730.00 | 747.00 | 725.00 | 746.00 | 746.00 | 2.90% | 27,800 |
| Jan 16, 2026 | 723.00 | 725.00 | 719.00 | 725.00 | 725.00 | 0.14% | 7,300 |
| Jan 15, 2026 | 723.00 | 731.00 | 720.00 | 724.00 | 724.00 | 0.28% | 5,600 |
| Jan 14, 2026 | 723.00 | 733.00 | 722.00 | 722.00 | 722.00 | 0.28% | 10,100 |
| Jan 13, 2026 | 716.00 | 721.00 | 706.00 | 720.00 | 720.00 | 0.56% | 10,800 |
| Jan 9, 2026 | 710.00 | 716.00 | 705.00 | 716.00 | 716.00 | 0.85% | 5,800 |
| Jan 8, 2026 | 713.00 | 714.00 | 708.00 | 710.00 | 710.00 | 0.14% | 9,700 |
| Jan 7, 2026 | 712.00 | 712.00 | 708.00 | 709.00 | 709.00 | -0.42% | 2,600 |
| Jan 6, 2026 | 706.00 | 712.00 | 705.00 | 712.00 | 712.00 | 1.57% | 13,800 |
| Jan 5, 2026 | 705.00 | 709.00 | 697.00 | 701.00 | 701.00 | 0.29% | 24,100 |
| Dec 30, 2025 | 699.00 | 699.00 | 693.00 | 699.00 | 699.00 | 0.29% | 8,800 |
| Dec 29, 2025 | 712.00 | 712.00 | 694.00 | 697.00 | 697.00 | -2.11% | 12,600 |
| Dec 26, 2025 | 712.00 | 715.00 | 709.00 | 712.00 | 694.00 | - | 10,500 |
| Dec 25, 2025 | 715.00 | 715.00 | 710.00 | 712.00 | 694.00 | -0.28% | 4,500 |
| Dec 24, 2025 | 710.00 | 714.00 | 707.00 | 714.00 | 695.95 | 0.56% | 7,100 |
| Dec 23, 2025 | 703.00 | 710.00 | 699.00 | 710.00 | 692.05 | 1.43% | 37,500 |
| Dec 22, 2025 | 704.00 | 705.00 | 699.00 | 700.00 | 682.30 | -0.43% | 20,700 |
| Dec 19, 2025 | 699.00 | 704.00 | 697.00 | 703.00 | 685.23 | 0.86% | 5,900 |
| Dec 18, 2025 | 704.00 | 704.00 | 697.00 | 697.00 | 679.38 | -0.99% | 11,800 |
| Dec 17, 2025 | 706.00 | 706.00 | 702.00 | 704.00 | 686.20 | 0.28% | 1,000 |
| Dec 16, 2025 | 700.00 | 706.00 | 700.00 | 702.00 | 684.25 | 0.43% | 6,800 |
| Dec 15, 2025 | 702.00 | 702.00 | 699.00 | 699.00 | 681.33 | 0.58% | 5,700 |
| Dec 12, 2025 | 696.00 | 701.00 | 694.00 | 695.00 | 677.43 | 0.14% | 4,800 |
| Dec 11, 2025 | 708.00 | 717.00 | 692.00 | 694.00 | 676.46 | -1.70% | 28,900 |
| Dec 10, 2025 | 717.00 | 718.00 | 704.00 | 706.00 | 688.15 | -1.26% | 11,600 |
| Dec 9, 2025 | 714.00 | 723.00 | 705.00 | 715.00 | 696.92 | 0.56% | 7,500 |
| Dec 8, 2025 | 711.00 | 715.00 | 711.00 | 711.00 | 693.03 | 0.14% | 2,400 |
| Dec 5, 2025 | 714.00 | 718.00 | 707.00 | 710.00 | 692.05 | -0.14% | 4,700 |
| Dec 4, 2025 | 706.00 | 711.00 | 700.00 | 711.00 | 693.03 | 0.42% | 9,800 |
| Dec 3, 2025 | 707.00 | 711.00 | 706.00 | 708.00 | 690.10 | - | 2,900 |
| Dec 2, 2025 | 709.00 | 710.00 | 706.00 | 708.00 | 690.10 | -0.14% | 1,600 |