Synspective Inc. (TYO:290A)
Japan · Delayed Price · Currency is JPY 1,479.00
-68.00 (-4.40%)
Sep 25, 2026, 2:39 PM JST
Synspective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,511.00 | 1,530.00 | 1,464.00 | 1,478.00 | - | -4.46% | 741,200 |
| 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 |
| Aug 20, 2026 | 1,381.00 | 1,404.00 | 1,356.00 | 1,384.00 | 1,384.00 | 0.22% | 974,900 |
| Aug 19, 2026 | 1,400.00 | 1,448.00 | 1,359.00 | 1,381.00 | 1,381.00 | -4.76% | 1,235,600 |
| Aug 18, 2026 | 1,420.00 | 1,518.00 | 1,420.00 | 1,450.00 | 1,450.00 | 2.11% | 2,017,700 |
| Aug 17, 2026 | 1,351.00 | 1,442.00 | 1,333.00 | 1,420.00 | 1,420.00 | -0.49% | 2,108,600 |
| Aug 14, 2026 | 1,435.00 | 1,448.00 | 1,405.00 | 1,427.00 | 1,427.00 | -1.38% | 1,557,500 |
| Aug 13, 2026 | 1,426.00 | 1,451.00 | 1,404.00 | 1,447.00 | 1,447.00 | 0.21% | 1,725,100 |
| Aug 12, 2026 | 1,384.00 | 1,454.00 | 1,361.00 | 1,444.00 | 1,444.00 | 4.03% | 1,959,400 |
| Aug 10, 2026 | 1,361.00 | 1,406.00 | 1,342.00 | 1,388.00 | 1,388.00 | 2.59% | 1,731,100 |
| Aug 7, 2026 | 1,331.00 | 1,357.00 | 1,315.00 | 1,353.00 | 1,353.00 | 1.65% | 1,009,500 |
| Aug 6, 2026 | 1,330.00 | 1,354.00 | 1,320.00 | 1,331.00 | 1,331.00 | -1.04% | 1,362,100 |
| Aug 5, 2026 | 1,249.00 | 1,354.00 | 1,240.00 | 1,345.00 | 1,345.00 | 8.21% | 1,983,600 |
| Aug 4, 2026 | 1,194.00 | 1,250.00 | 1,189.00 | 1,243.00 | 1,243.00 | 8.46% | 1,805,500 |
| Aug 3, 2026 | 1,122.00 | 1,155.00 | 1,119.00 | 1,146.00 | 1,146.00 | -0.17% | 907,000 |
| Jul 31, 2026 | 1,111.00 | 1,160.00 | 1,093.00 | 1,148.00 | 1,148.00 | 8.61% | 2,004,700 |
| Jul 30, 2026 | 1,035.00 | 1,080.00 | 1,020.00 | 1,057.00 | 1,057.00 | 3.73% | 1,303,100 |
| Jul 29, 2026 | 1,100.00 | 1,109.00 | 1,003.00 | 1,019.00 | 1,019.00 | -7.36% | 2,861,900 |
| Jul 28, 2026 | 1,141.00 | 1,145.00 | 1,090.00 | 1,100.00 | 1,100.00 | -3.51% | 1,394,300 |
| Jul 27, 2026 | 1,140.00 | 1,143.00 | 1,102.00 | 1,140.00 | 1,140.00 | 0.88% | 1,294,400 |
| 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 |