Synspective Inc. (TYO:290A)
Japan · Delayed Price · Currency is JPY 1,222.00
-51.00 (-4.01%)
Nov 5, 2026, 3:30 PM JST
Synspective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,275.00 | 1,305.00 | 1,215.00 | 1,222.00 | 1,222.00 | -4.01% | 1,026,300 |
| Nov 4, 2026 | 1,294.00 | 1,312.00 | 1,206.00 | 1,273.00 | 1,273.00 | -0.47% | 949,200 |
| Nov 2, 2026 | 1,298.00 | 1,298.00 | 1,242.00 | 1,279.00 | 1,279.00 | -5.82% | 1,263,000 |
| Oct 30, 2026 | 1,340.00 | 1,421.00 | 1,335.00 | 1,358.00 | 1,358.00 | 3.66% | 3,611,800 |
| Oct 29, 2026 | 1,232.00 | 1,310.00 | 1,194.00 | 1,310.00 | 1,310.00 | 6.50% | 5,216,800 |
| Oct 28, 2026 | 1,226.00 | 1,247.00 | 1,216.00 | 1,230.00 | 1,230.00 | 4.59% | 1,086,300 |
| Oct 27, 2026 | 1,150.00 | 1,186.00 | 1,145.00 | 1,176.00 | 1,176.00 | 4.35% | 817,700 |
| Oct 26, 2026 | 1,093.00 | 1,149.00 | 1,081.00 | 1,127.00 | 1,127.00 | -2.25% | 939,500 |
| Oct 23, 2026 | 1,130.00 | 1,160.00 | 1,102.00 | 1,153.00 | 1,153.00 | -3.11% | 1,134,400 |
| Oct 22, 2026 | 1,244.00 | 1,248.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.98% | 939,200 |
| Oct 21, 2026 | 1,195.00 | 1,231.00 | 1,185.00 | 1,214.00 | 1,214.00 | 6.40% | 934,400 |
| Oct 20, 2026 | 1,171.00 | 1,180.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.64% | 718,800 |
| Oct 19, 2026 | 1,170.00 | 1,175.00 | 1,152.00 | 1,160.00 | 1,160.00 | -4.84% | 1,261,600 |
| Oct 16, 2026 | 1,219.00 | 1,226.00 | 1,181.00 | 1,219.00 | 1,219.00 | 2.35% | 1,087,000 |
| Oct 15, 2026 | 1,274.00 | 1,288.00 | 1,182.00 | 1,191.00 | 1,191.00 | -8.24% | 1,903,900 |
| Oct 14, 2026 | 1,327.00 | 1,332.00 | 1,296.00 | 1,298.00 | 1,298.00 | -1.37% | 1,061,200 |
| Oct 13, 2026 | 1,322.00 | 1,367.00 | 1,310.00 | 1,316.00 | 1,316.00 | -2.66% | 1,158,200 |
| Oct 9, 2026 | 1,351.00 | 1,388.00 | 1,338.00 | 1,352.00 | 1,352.00 | -1.60% | 1,453,600 |
| Oct 8, 2026 | 1,490.00 | 1,500.00 | 1,374.00 | 1,374.00 | 1,374.00 | -8.40% | 2,175,400 |
| Oct 7, 2026 | 1,499.00 | 1,512.00 | 1,448.00 | 1,500.00 | 1,500.00 | 1.28% | 1,304,800 |
| Oct 6, 2026 | 1,477.00 | 1,505.00 | 1,464.00 | 1,481.00 | 1,481.00 | 2.14% | 931,200 |
| Oct 5, 2026 | 1,455.00 | 1,489.00 | 1,436.00 | 1,450.00 | 1,450.00 | 1.61% | 942,400 |
| Oct 2, 2026 | 1,402.00 | 1,438.00 | 1,383.00 | 1,427.00 | 1,427.00 | 1.28% | 853,500 |
| Oct 1, 2026 | 1,432.00 | 1,448.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.50% | 637,700 |
| Sep 30, 2026 | 1,390.00 | 1,414.00 | 1,383.00 | 1,402.00 | 1,402.00 | 1.08% | 643,300 |
| Sep 29, 2026 | 1,438.00 | 1,440.00 | 1,377.00 | 1,387.00 | 1,387.00 | -3.68% | 1,023,900 |
| Sep 28, 2026 | 1,454.00 | 1,465.00 | 1,434.00 | 1,440.00 | 1,440.00 | -2.17% | 850,500 |
| Sep 25, 2026 | 1,511.00 | 1,530.00 | 1,464.00 | 1,472.00 | 1,472.00 | -4.85% | 1,006,300 |
| Sep 24, 2026 | 1,551.00 | 1,586.00 | 1,533.00 | 1,547.00 | 1,547.00 | -1.02% | 1,538,200 |
| Sep 18, 2026 | 1,477.00 | 1,563.00 | 1,452.00 | 1,563.00 | 1,563.00 | 9.38% | 2,017,700 |
| Sep 17, 2026 | 1,429.00 | 1,458.00 | 1,415.00 | 1,429.00 | 1,429.00 | - | 863,900 |
| Sep 16, 2026 | 1,398.00 | 1,446.00 | 1,371.00 | 1,429.00 | 1,429.00 | 1.06% | 1,338,600 |
| Sep 15, 2026 | 1,418.00 | 1,430.00 | 1,398.00 | 1,414.00 | 1,414.00 | -1.46% | 597,400 |
| Sep 14, 2026 | 1,394.00 | 1,439.00 | 1,390.00 | 1,435.00 | 1,435.00 | 1.13% | 513,700 |
| Sep 11, 2026 | 1,397.00 | 1,431.00 | 1,390.00 | 1,419.00 | 1,419.00 | -1.66% | 766,100 |
| Sep 10, 2026 | 1,466.00 | 1,474.00 | 1,430.00 | 1,443.00 | 1,443.00 | -3.54% | 638,200 |
| Sep 9, 2026 | 1,450.00 | 1,510.00 | 1,437.00 | 1,496.00 | 1,496.00 | 2.96% | 960,600 |
| Sep 8, 2026 | 1,464.00 | 1,505.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.56% | 826,700 |
| Sep 7, 2026 | 1,494.00 | 1,528.00 | 1,463.00 | 1,476.00 | 1,476.00 | 0.82% | 840,900 |
| Sep 4, 2026 | 1,427.00 | 1,471.00 | 1,408.00 | 1,464.00 | 1,464.00 | 4.57% | 854,200 |
| Sep 3, 2026 | 1,463.00 | 1,473.00 | 1,395.00 | 1,400.00 | 1,400.00 | -2.30% | 1,174,000 |
| Sep 2, 2026 | 1,474.00 | 1,482.00 | 1,415.00 | 1,433.00 | 1,433.00 | -5.35% | 1,436,100 |
| Sep 1, 2026 | 1,505.00 | 1,537.00 | 1,458.00 | 1,514.00 | 1,514.00 | 1.00% | 1,219,200 |
| Aug 31, 2026 | 1,570.00 | 1,572.00 | 1,454.00 | 1,499.00 | 1,499.00 | -7.58% | 1,617,700 |
| Aug 28, 2026 | 1,528.00 | 1,622.00 | 1,504.00 | 1,622.00 | 1,622.00 | 6.15% | 2,111,500 |
| Aug 27, 2026 | 1,517.00 | 1,540.00 | 1,485.00 | 1,528.00 | 1,528.00 | 2.28% | 1,240,800 |
| Aug 26, 2026 | 1,429.00 | 1,494.00 | 1,419.00 | 1,494.00 | 1,494.00 | 4.55% | 1,468,200 |
| Aug 25, 2026 | 1,359.00 | 1,432.00 | 1,347.00 | 1,429.00 | 1,429.00 | 6.17% | 1,358,400 |
| Aug 24, 2026 | 1,350.00 | 1,434.00 | 1,329.00 | 1,346.00 | 1,346.00 | 0.30% | 1,515,700 |
| Aug 21, 2026 | 1,355.00 | 1,367.00 | 1,314.00 | 1,342.00 | 1,342.00 | -3.03% | 1,042,500 |