Synclayer Inc. (TYO:1724)
Japan · Delayed Price · Currency is JPY 703.00
-4.00 (-0.57%)
Apr 3, 2026, 3:30 PM JST
Synclayer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 704.00 | 707.00 | 704.00 | 707.00 | - | - | 1,000 |
| Apr 2, 2026 | 716.00 | 716.00 | 701.00 | 707.00 | 707.00 | -0.98% | 19,500 |
| Apr 1, 2026 | 703.00 | 714.00 | 703.00 | 714.00 | 714.00 | 1.56% | 2,100 |
| Mar 31, 2026 | 703.00 | 707.00 | 701.00 | 703.00 | 703.00 | -0.14% | 4,300 |
| Mar 30, 2026 | 712.00 | 712.00 | 704.00 | 704.00 | 704.00 | -1.26% | 3,300 |
| Mar 27, 2026 | 711.00 | 721.00 | 711.00 | 713.00 | 713.00 | 0.28% | 1,500 |
| Mar 26, 2026 | 719.00 | 727.00 | 711.00 | 711.00 | 711.00 | -0.97% | 2,700 |
| Mar 25, 2026 | 712.00 | 721.00 | 708.00 | 718.00 | 718.00 | 1.56% | 4,200 |
| Mar 24, 2026 | 706.00 | 710.00 | 703.00 | 707.00 | 707.00 | 0.57% | 4,300 |
| Mar 23, 2026 | 711.00 | 711.00 | 703.00 | 703.00 | 703.00 | -1.95% | 5,800 |
| Mar 19, 2026 | 727.00 | 727.00 | 715.00 | 717.00 | 717.00 | -1.65% | 7,900 |
| Mar 18, 2026 | 718.00 | 729.00 | 715.00 | 729.00 | 729.00 | 0.55% | 20,800 |
| Mar 17, 2026 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 2.40% | 4,600 |
| Mar 16, 2026 | 718.00 | 720.00 | 708.00 | 708.00 | 708.00 | -1.94% | 4,500 |
| Mar 13, 2026 | 713.00 | 722.00 | 706.00 | 722.00 | 722.00 | 1.55% | 7,000 |
| Mar 12, 2026 | 725.00 | 725.00 | 708.00 | 711.00 | 711.00 | -1.93% | 4,000 |
| Mar 11, 2026 | 729.00 | 729.00 | 720.00 | 725.00 | 725.00 | -0.41% | 7,800 |
| Mar 10, 2026 | 720.00 | 740.00 | 707.00 | 728.00 | 728.00 | 2.54% | 22,300 |
| Mar 9, 2026 | 707.00 | 712.00 | 700.00 | 710.00 | 710.00 | -2.34% | 11,100 |
| Mar 6, 2026 | 707.00 | 727.00 | 707.00 | 727.00 | 727.00 | 1.11% | 4,100 |
| Mar 5, 2026 | 717.00 | 725.00 | 709.00 | 719.00 | 719.00 | 0.84% | 8,900 |
| Mar 4, 2026 | 711.00 | 713.00 | 701.00 | 713.00 | 713.00 | -0.56% | 19,700 |
| Mar 3, 2026 | 735.00 | 735.00 | 717.00 | 717.00 | 717.00 | -3.50% | 12,600 |
| Mar 2, 2026 | 743.00 | 743.00 | 730.00 | 743.00 | 743.00 | -0.13% | 4,300 |
| Feb 27, 2026 | 743.00 | 748.00 | 737.00 | 744.00 | 744.00 | 0.13% | 5,700 |
| Feb 26, 2026 | 740.00 | 743.00 | 738.00 | 743.00 | 743.00 | 0.81% | 2,300 |
| Feb 25, 2026 | 738.00 | 746.00 | 732.00 | 737.00 | 737.00 | -0.14% | 10,600 |
| Feb 24, 2026 | 738.00 | 738.00 | 733.00 | 738.00 | 738.00 | - | 7,200 |
| Feb 20, 2026 | 738.00 | 738.00 | 731.00 | 738.00 | 738.00 | - | 3,000 |
| Feb 19, 2026 | 728.00 | 738.00 | 728.00 | 738.00 | 738.00 | 0.82% | 8,500 |
| Feb 18, 2026 | 721.00 | 732.00 | 721.00 | 732.00 | 732.00 | 1.10% | 4,200 |
| Feb 17, 2026 | 712.00 | 729.00 | 712.00 | 724.00 | 724.00 | 1.69% | 14,500 |
| 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 |