Synspective Inc. (TYO:290A)
Japan · Delayed Price · Currency is JPY 1,211.00
+20.00 (1.68%)
Oct 16, 2026, 10:04 AM JST
Synspective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,219.00 | 1,220.00 | 1,181.00 | 1,211.00 | 1,211.00 | 1.68% | 467,400 |
| 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 |
| 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 |