Synspective Inc. (TYO:290A)
Japan · Delayed Price · Currency is JPY 1,130.00
-69.00 (-5.75%)
Jul 24, 2026, 3:30 PM JST
Synspective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,172.00 | 1,179.00 | 1,117.00 | 1,130.00 | 1,130.00 | -5.75% | 1,455,900 |
| Jul 23, 2026 | 1,173.00 | 1,218.00 | 1,172.00 | 1,199.00 | 1,199.00 | 0.59% | 791,700 |
| Jul 22, 2026 | 1,185.00 | 1,237.00 | 1,169.00 | 1,192.00 | 1,192.00 | 1.88% | 1,700,800 |
| Jul 21, 2026 | 1,122.00 | 1,175.00 | 1,094.00 | 1,170.00 | 1,170.00 | 4.37% | 1,249,200 |
| Jul 17, 2026 | 1,190.00 | 1,213.00 | 1,117.00 | 1,121.00 | 1,121.00 | -10.03% | 2,910,000 |
| Jul 16, 2026 | 1,250.00 | 1,273.00 | 1,227.00 | 1,246.00 | 1,246.00 | -1.58% | 1,238,300 |
| Jul 15, 2026 | 1,198.00 | 1,276.00 | 1,191.00 | 1,266.00 | 1,266.00 | 4.20% | 1,452,400 |
| Jul 14, 2026 | 1,236.00 | 1,255.00 | 1,202.00 | 1,215.00 | 1,215.00 | -1.70% | 1,052,500 |
| Jul 13, 2026 | 1,220.00 | 1,296.00 | 1,214.00 | 1,236.00 | 1,236.00 | 1.81% | 1,344,600 |
| Jul 10, 2026 | 1,217.00 | 1,227.00 | 1,198.00 | 1,214.00 | 1,214.00 | 0.58% | 726,400 |
| Jul 9, 2026 | 1,167.00 | 1,218.00 | 1,151.00 | 1,207.00 | 1,207.00 | 3.43% | 1,451,400 |
| Jul 8, 2026 | 1,270.00 | 1,275.00 | 1,167.00 | 1,167.00 | 1,167.00 | -6.19% | 2,124,400 |
| Jul 7, 2026 | 1,264.00 | 1,277.00 | 1,231.00 | 1,244.00 | 1,244.00 | -2.96% | 1,275,700 |
| Jul 6, 2026 | 1,300.00 | 1,349.00 | 1,265.00 | 1,282.00 | 1,282.00 | -0.62% | 1,575,200 |
| Jul 3, 2026 | 1,249.00 | 1,290.00 | 1,224.00 | 1,290.00 | 1,290.00 | 7.77% | 1,785,800 |
| Jul 2, 2026 | 1,197.00 | 1,242.00 | 1,186.00 | 1,197.00 | 1,197.00 | 0.93% | 1,364,200 |
| Jul 1, 2026 | 1,232.00 | 1,237.00 | 1,181.00 | 1,186.00 | 1,186.00 | -3.73% | 1,221,000 |
| Jun 30, 2026 | 1,243.00 | 1,260.00 | 1,200.00 | 1,232.00 | 1,232.00 | 3.97% | 1,520,300 |
| Jun 29, 2026 | 1,159.00 | 1,216.00 | 1,136.00 | 1,185.00 | 1,185.00 | 3.22% | 2,040,300 |
| Jun 26, 2026 | 1,161.00 | 1,177.00 | 1,115.00 | 1,148.00 | 1,148.00 | -3.04% | 1,928,900 |
| Jun 25, 2026 | 1,250.00 | 1,272.00 | 1,166.00 | 1,184.00 | 1,184.00 | -5.28% | 3,825,700 |
| Jun 24, 2026 | 1,275.00 | 1,298.00 | 1,239.00 | 1,250.00 | 1,250.00 | -1.96% | 1,333,700 |
| Jun 23, 2026 | 1,306.00 | 1,340.00 | 1,269.00 | 1,275.00 | 1,275.00 | -5.70% | 2,087,400 |
| Jun 22, 2026 | 1,320.00 | 1,363.00 | 1,280.00 | 1,352.00 | 1,352.00 | 6.54% | 2,043,300 |
| Jun 19, 2026 | 1,290.00 | 1,306.00 | 1,261.00 | 1,269.00 | 1,269.00 | -3.79% | 1,923,500 |
| Jun 18, 2026 | 1,310.00 | 1,367.00 | 1,310.00 | 1,319.00 | 1,319.00 | 3.37% | 2,313,000 |
| Jun 17, 2026 | 1,364.00 | 1,420.00 | 1,276.00 | 1,276.00 | 1,276.00 | -4.35% | 3,357,000 |
| Jun 16, 2026 | 1,400.00 | 1,404.00 | 1,325.00 | 1,334.00 | 1,334.00 | 1.83% | 2,858,400 |
| Jun 15, 2026 | 1,512.00 | 1,521.00 | 1,306.00 | 1,310.00 | 1,310.00 | -15.59% | 4,446,800 |
| Jun 12, 2026 | 1,581.00 | 1,590.00 | 1,506.00 | 1,552.00 | 1,552.00 | 7.70% | 3,382,800 |
| Jun 11, 2026 | 1,365.00 | 1,448.00 | 1,352.00 | 1,441.00 | 1,441.00 | 4.12% | 2,053,600 |
| Jun 10, 2026 | 1,394.00 | 1,430.00 | 1,367.00 | 1,384.00 | 1,384.00 | -4.29% | 2,434,400 |
| Jun 9, 2026 | 1,510.00 | 1,521.00 | 1,419.00 | 1,446.00 | 1,446.00 | -3.92% | 2,277,600 |
| Jun 8, 2026 | 1,418.00 | 1,547.00 | 1,412.00 | 1,505.00 | 1,505.00 | -0.86% | 2,980,800 |
| Jun 5, 2026 | 1,500.00 | 1,561.00 | 1,485.00 | 1,518.00 | 1,518.00 | 6.23% | 3,149,700 |
| Jun 4, 2026 | 1,480.00 | 1,483.00 | 1,365.00 | 1,429.00 | 1,429.00 | -4.86% | 3,918,600 |
| Jun 3, 2026 | 1,595.00 | 1,595.00 | 1,470.00 | 1,502.00 | 1,502.00 | -7.05% | 4,431,800 |
| Jun 2, 2026 | 1,551.00 | 1,640.00 | 1,511.00 | 1,616.00 | 1,616.00 | -3.87% | 3,661,500 |
| Jun 1, 2026 | 1,900.00 | 1,931.00 | 1,644.00 | 1,681.00 | 1,681.00 | -11.34% | 4,508,900 |
| May 29, 2026 | 2,020.00 | 2,031.00 | 1,865.00 | 1,896.00 | 1,896.00 | -5.44% | 4,206,500 |
| May 28, 2026 | 1,968.00 | 2,018.00 | 1,928.00 | 2,005.00 | 2,005.00 | 2.77% | 3,845,800 |
| May 27, 2026 | 2,130.00 | 2,140.00 | 1,905.00 | 1,951.00 | 1,951.00 | -4.69% | 6,493,200 |
| May 26, 2026 | 1,918.00 | 2,050.00 | 1,846.00 | 2,047.00 | 2,047.00 | 6.45% | 4,550,000 |
| May 25, 2026 | 1,955.00 | 2,020.00 | 1,896.00 | 1,923.00 | 1,923.00 | 6.07% | 6,979,600 |
| May 22, 2026 | 1,580.00 | 1,830.00 | 1,535.00 | 1,813.00 | 1,813.00 | 19.20% | 9,088,500 |
| May 21, 2026 | 1,526.00 | 1,565.00 | 1,441.00 | 1,521.00 | 1,521.00 | 3.26% | 3,018,800 |
| May 20, 2026 | 1,518.00 | 1,546.00 | 1,452.00 | 1,473.00 | 1,473.00 | -5.46% | 2,759,200 |
| May 19, 2026 | 1,499.00 | 1,593.00 | 1,488.00 | 1,558.00 | 1,558.00 | 6.49% | 3,839,900 |
| May 18, 2026 | 1,565.00 | 1,571.00 | 1,437.00 | 1,463.00 | 1,463.00 | 0.90% | 3,036,100 |
| May 15, 2026 | 1,529.00 | 1,587.00 | 1,450.00 | 1,450.00 | 1,450.00 | -5.35% | 4,098,200 |