Synspective Inc. (TYO:290A)
Japan · Delayed Price · Currency is JPY 1,038.00
+19.00 (1.86%)
Aug 5, 2025, 3:30 PM JST
Synspective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,039.00 | 1,045.00 | 1,004.00 | 1,016.00 | - | -0.29% | 662,000 |
| Aug 4, 2025 | 1,003.00 | 1,031.00 | 987.00 | 1,019.00 | 1,019.00 | -1.36% | 1,591,800 |
| Aug 1, 2025 | 1,000.00 | 1,042.00 | 994.00 | 1,033.00 | 1,033.00 | 3.30% | 1,955,500 |
| Jul 31, 2025 | 1,063.00 | 1,069.00 | 992.00 | 1,000.00 | 1,000.00 | -4.58% | 3,067,500 |
| Jul 30, 2025 | 1,010.00 | 1,062.00 | 1,001.00 | 1,048.00 | 1,048.00 | 6.07% | 5,733,700 |
| Jul 29, 2025 | 967.00 | 1,024.00 | 937.00 | 988.00 | 988.00 | -20.13% | 13,731,600 |
| Jul 28, 2025 | 1,235.00 | 1,273.00 | 1,234.00 | 1,237.00 | 1,237.00 | 0.90% | 1,885,300 |
| Jul 25, 2025 | 1,275.00 | 1,293.00 | 1,221.00 | 1,226.00 | 1,226.00 | -3.92% | 3,010,600 |
| Jul 24, 2025 | 1,280.00 | 1,305.00 | 1,255.00 | 1,276.00 | 1,276.00 | 0.08% | 3,020,400 |
| Jul 23, 2025 | 1,240.00 | 1,285.00 | 1,215.00 | 1,275.00 | 1,275.00 | 4.94% | 2,543,300 |
| Jul 22, 2025 | 1,220.00 | 1,291.00 | 1,208.00 | 1,215.00 | 1,215.00 | 1.17% | 2,615,800 |
| Jul 18, 2025 | 1,235.00 | 1,264.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.12% | 2,031,800 |
| Jul 17, 2025 | 1,192.00 | 1,236.00 | 1,171.00 | 1,227.00 | 1,227.00 | 2.94% | 1,619,600 |
| Jul 16, 2025 | 1,147.00 | 1,206.00 | 1,120.00 | 1,192.00 | 1,192.00 | 1.79% | 1,702,300 |
| Jul 15, 2025 | 1,240.00 | 1,277.00 | 1,171.00 | 1,171.00 | 1,171.00 | -5.79% | 3,636,900 |
| Jul 14, 2025 | 1,306.00 | 1,311.00 | 1,221.00 | 1,243.00 | 1,243.00 | -2.59% | 4,500,600 |
| Jul 11, 2025 | 1,297.00 | 1,303.00 | 1,250.00 | 1,276.00 | 1,276.00 | -1.69% | 3,836,500 |
| Jul 10, 2025 | 1,300.00 | 1,307.00 | 1,234.00 | 1,298.00 | 1,298.00 | 4.68% | 6,634,500 |
| Jul 9, 2025 | 1,244.00 | 1,265.00 | 1,198.00 | 1,240.00 | 1,240.00 | -1.04% | 4,112,600 |
| Jul 8, 2025 | 1,158.00 | 1,259.00 | 1,141.00 | 1,253.00 | 1,253.00 | 11.08% | 6,112,300 |
| Jul 7, 2025 | 1,188.00 | 1,198.00 | 1,105.00 | 1,128.00 | 1,128.00 | -2.00% | 4,940,400 |
| Jul 4, 2025 | 1,131.00 | 1,168.00 | 1,075.00 | 1,151.00 | 1,151.00 | 10.57% | 8,955,500 |
| Jul 3, 2025 | 1,130.00 | 1,132.00 | 1,014.00 | 1,041.00 | 1,041.00 | -5.36% | 4,232,400 |
| Jul 2, 2025 | 1,070.00 | 1,120.00 | 1,054.00 | 1,100.00 | 1,100.00 | 8.91% | 5,197,600 |
| Jul 1, 2025 | 1,013.00 | 1,034.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.30% | 1,504,600 |
| Jun 30, 2025 | 1,039.00 | 1,074.00 | 1,012.00 | 1,013.00 | 1,013.00 | -1.46% | 2,151,700 |
| Jun 27, 2025 | 1,070.00 | 1,082.00 | 1,020.00 | 1,028.00 | 1,028.00 | -5.25% | 3,258,400 |
| Jun 26, 2025 | 1,149.00 | 1,165.00 | 1,078.00 | 1,085.00 | 1,085.00 | -3.04% | 4,062,700 |
| Jun 25, 2025 | 1,049.00 | 1,134.00 | 1,012.00 | 1,119.00 | 1,119.00 | 8.22% | 5,585,700 |
| Jun 24, 2025 | 1,055.00 | 1,060.00 | 1,005.00 | 1,034.00 | 1,034.00 | 0.49% | 4,039,800 |
| Jun 23, 2025 | 989.00 | 1,075.00 | 970.00 | 1,029.00 | 1,029.00 | 2.18% | 7,750,200 |
| Jun 20, 2025 | 931.00 | 1,028.00 | 917.00 | 1,007.00 | 1,007.00 | 5.45% | 6,784,600 |
| Jun 19, 2025 | 1,027.00 | 1,029.00 | 955.00 | 955.00 | 955.00 | -4.50% | 5,737,000 |
| Jun 18, 2025 | 1,080.00 | 1,105.00 | 992.00 | 1,000.00 | 1,000.00 | -9.42% | 7,930,800 |
| Jun 17, 2025 | 1,235.00 | 1,243.00 | 1,104.00 | 1,104.00 | 1,104.00 | -21.37% | 3,572,000 |
| Jun 16, 2025 | 1,389.00 | 1,465.00 | 1,365.00 | 1,404.00 | 1,404.00 | 8.84% | 2,838,000 |
| Jun 13, 2025 | 1,325.00 | 1,343.00 | 1,260.00 | 1,290.00 | 1,290.00 | -0.46% | 1,380,000 |
| Jun 12, 2025 | 1,371.00 | 1,398.00 | 1,275.00 | 1,296.00 | 1,296.00 | -7.49% | 2,050,400 |
| Jun 11, 2025 | 1,428.00 | 1,549.00 | 1,397.00 | 1,401.00 | 1,401.00 | 1.89% | 3,549,700 |
| Jun 10, 2025 | 1,375.00 | 1,430.00 | 1,358.00 | 1,375.00 | 1,375.00 | -2.14% | 1,520,900 |
| Jun 9, 2025 | 1,472.00 | 1,473.00 | 1,352.00 | 1,405.00 | 1,405.00 | -6.33% | 2,026,200 |
| Jun 6, 2025 | 1,637.00 | 1,639.00 | 1,478.00 | 1,500.00 | 1,500.00 | -10.55% | 2,178,500 |
| Jun 5, 2025 | 1,770.00 | 1,774.00 | 1,661.00 | 1,677.00 | 1,677.00 | -5.63% | 1,036,700 |
| Jun 4, 2025 | 1,821.00 | 1,944.00 | 1,764.00 | 1,777.00 | 1,777.00 | 0.11% | 3,886,200 |
| Jun 3, 2025 | 1,560.00 | 1,813.00 | 1,545.00 | 1,775.00 | 1,775.00 | 15.26% | 3,335,500 |
| Jun 2, 2025 | 1,499.00 | 1,605.00 | 1,487.00 | 1,540.00 | 1,540.00 | 2.53% | 1,172,900 |
| May 30, 2025 | 1,481.00 | 1,507.00 | 1,430.00 | 1,502.00 | 1,502.00 | -0.07% | 1,279,200 |
| May 29, 2025 | 1,598.00 | 1,641.00 | 1,502.00 | 1,503.00 | 1,503.00 | -5.94% | 1,159,300 |
| May 28, 2025 | 1,531.00 | 1,665.00 | 1,522.00 | 1,598.00 | 1,598.00 | 6.11% | 2,850,000 |
| May 27, 2025 | 1,498.00 | 1,522.00 | 1,440.00 | 1,506.00 | 1,506.00 | 0.53% | 895,700 |