Synspective Inc. (TYO:290A)
Japan · Delayed Price · Currency is JPY 1,110.00
-42.00 (-3.65%)
Jan 22, 2026, 3:30 PM JST
Synspective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,165.00 | 1,172.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.65% | 1,874,300 |
| Jan 21, 2026 | 1,133.00 | 1,199.00 | 1,117.00 | 1,152.00 | 1,152.00 | -2.04% | 1,990,500 |
| Jan 20, 2026 | 1,220.00 | 1,254.00 | 1,167.00 | 1,176.00 | 1,176.00 | -4.70% | 2,535,700 |
| Jan 19, 2026 | 1,106.00 | 1,234.00 | 1,081.00 | 1,234.00 | 1,234.00 | 11.57% | 3,532,100 |
| Jan 16, 2026 | 1,088.00 | 1,112.00 | 1,062.00 | 1,106.00 | 1,106.00 | 3.56% | 2,071,900 |
| Jan 15, 2026 | 1,015.00 | 1,076.00 | 1,013.00 | 1,068.00 | 1,068.00 | 4.60% | 1,386,200 |
| Jan 14, 2026 | 1,052.00 | 1,073.00 | 1,015.00 | 1,021.00 | 1,021.00 | -5.11% | 1,711,000 |
| Jan 13, 2026 | 1,055.00 | 1,088.00 | 1,031.00 | 1,076.00 | 1,076.00 | 6.01% | 3,161,900 |
| Jan 9, 2026 | 1,052.00 | 1,056.00 | 996.00 | 1,015.00 | 1,015.00 | -1.46% | 2,511,500 |
| Jan 8, 2026 | 1,050.00 | 1,056.00 | 1,026.00 | 1,030.00 | 1,030.00 | -3.10% | 2,581,300 |
| Jan 7, 2026 | 1,125.00 | 1,126.00 | 1,050.00 | 1,063.00 | 1,063.00 | -6.51% | 2,593,200 |
| Jan 6, 2026 | 1,130.00 | 1,160.00 | 1,120.00 | 1,137.00 | 1,137.00 | 2.43% | 1,747,100 |
| Jan 5, 2026 | 1,158.00 | 1,188.00 | 1,095.00 | 1,110.00 | 1,110.00 | -2.12% | 2,475,000 |
| Dec 30, 2025 | 1,140.00 | 1,156.00 | 1,103.00 | 1,134.00 | 1,134.00 | -1.99% | 1,916,500 |
| Dec 29, 2025 | 1,150.00 | 1,185.00 | 1,118.00 | 1,157.00 | 1,157.00 | 0.61% | 1,814,200 |
| Dec 26, 2025 | 1,124.00 | 1,185.00 | 1,108.00 | 1,150.00 | 1,150.00 | -0.35% | 4,038,200 |
| Dec 25, 2025 | 1,241.00 | 1,250.00 | 1,118.00 | 1,154.00 | 1,154.00 | -14.26% | 7,189,500 |
| Dec 24, 2025 | 1,300.00 | 1,363.00 | 1,287.00 | 1,346.00 | 1,346.00 | 4.02% | 4,886,700 |
| Dec 23, 2025 | 1,290.00 | 1,317.00 | 1,262.00 | 1,294.00 | 1,294.00 | 0.70% | 2,518,600 |
| Dec 22, 2025 | 1,261.00 | 1,296.00 | 1,242.00 | 1,285.00 | 1,285.00 | 3.21% | 2,025,600 |
| Dec 19, 2025 | 1,192.00 | 1,247.00 | 1,185.00 | 1,245.00 | 1,245.00 | 6.59% | 1,178,400 |
| Dec 18, 2025 | 1,162.00 | 1,177.00 | 1,137.00 | 1,168.00 | 1,168.00 | -1.60% | 1,508,600 |
| Dec 17, 2025 | 1,161.00 | 1,200.00 | 1,113.00 | 1,187.00 | 1,187.00 | -1.82% | 2,471,400 |
| Dec 16, 2025 | 1,241.00 | 1,253.00 | 1,206.00 | 1,209.00 | 1,209.00 | -4.28% | 1,086,300 |
| Dec 15, 2025 | 1,245.00 | 1,263.00 | 1,203.00 | 1,263.00 | 1,263.00 | 0.56% | 1,591,200 |
| Dec 12, 2025 | 1,237.00 | 1,311.00 | 1,212.00 | 1,256.00 | 1,256.00 | 4.06% | 3,109,700 |
| Dec 11, 2025 | 1,168.00 | 1,223.00 | 1,163.00 | 1,207.00 | 1,207.00 | 4.87% | 2,711,800 |
| Dec 10, 2025 | 1,188.00 | 1,198.00 | 1,143.00 | 1,151.00 | 1,151.00 | -3.20% | 1,324,100 |
| Dec 9, 2025 | 1,170.00 | 1,215.00 | 1,155.00 | 1,189.00 | 1,189.00 | 1.62% | 1,819,200 |
| Dec 8, 2025 | 1,150.00 | 1,171.00 | 1,139.00 | 1,170.00 | 1,170.00 | 0.69% | 1,798,100 |
| Dec 5, 2025 | 1,080.00 | 1,187.00 | 1,080.00 | 1,162.00 | 1,162.00 | 8.09% | 3,864,500 |
| Dec 4, 2025 | 1,037.00 | 1,093.00 | 1,035.00 | 1,075.00 | 1,075.00 | 2.58% | 1,195,900 |
| Dec 3, 2025 | 1,070.00 | 1,072.00 | 1,022.00 | 1,048.00 | 1,048.00 | -1.04% | 1,336,000 |
| Dec 2, 2025 | 1,108.00 | 1,109.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.38% | 1,383,500 |
| Dec 1, 2025 | 1,110.00 | 1,119.00 | 1,053.00 | 1,063.00 | 1,063.00 | -3.80% | 1,571,500 |
| Nov 28, 2025 | 1,077.00 | 1,118.00 | 1,068.00 | 1,105.00 | 1,105.00 | 2.98% | 1,795,800 |
| Nov 27, 2025 | 1,058.00 | 1,083.00 | 1,045.00 | 1,073.00 | 1,073.00 | 4.17% | 1,651,100 |
| Nov 26, 2025 | 982.00 | 1,042.00 | 975.00 | 1,030.00 | 1,030.00 | 6.30% | 1,861,500 |
| Nov 25, 2025 | 1,013.00 | 1,026.00 | 961.00 | 969.00 | 969.00 | -3.39% | 2,051,000 |
| Nov 21, 2025 | 1,030.00 | 1,043.00 | 1,003.00 | 1,003.00 | 1,003.00 | -8.82% | 3,445,300 |
| Nov 20, 2025 | 1,075.00 | 1,133.00 | 1,062.00 | 1,100.00 | 1,100.00 | 5.77% | 2,801,400 |
| Nov 19, 2025 | 1,014.00 | 1,082.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2.77% | 2,484,100 |
| Nov 18, 2025 | 1,061.00 | 1,171.00 | 980.00 | 1,012.00 | 1,012.00 | -2.41% | 7,033,900 |
| Nov 17, 2025 | 1,028.00 | 1,037.00 | 1,027.00 | 1,037.00 | 1,037.00 | 16.91% | 2,160,300 |
| Nov 14, 2025 | 927.00 | 946.00 | 887.00 | 887.00 | 887.00 | -8.37% | 3,077,400 |
| Nov 13, 2025 | 1,010.00 | 1,010.00 | 955.00 | 968.00 | 968.00 | -5.28% | 1,847,300 |
| Nov 12, 2025 | 998.00 | 1,022.00 | 987.00 | 1,022.00 | 1,022.00 | 3.23% | 1,230,700 |
| Nov 11, 2025 | 1,009.00 | 1,011.00 | 987.00 | 990.00 | 990.00 | -3.23% | 1,546,600 |
| Nov 10, 2025 | 1,009.00 | 1,032.00 | 1,001.00 | 1,023.00 | 1,023.00 | 2.92% | 1,950,400 |
| Nov 7, 2025 | 965.00 | 994.00 | 960.00 | 994.00 | 994.00 | 1.53% | 1,440,300 |