Synspective Inc. (TYO:290A)
Japan · Delayed Price · Currency is JPY 1,813.00
+292.00 (19.20%)
May 22, 2026, 3:30 PM JST
Synspective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,627.00 | 1,660.00 | 1,511.00 | 1,532.00 | 1,532.00 | -3.83% | 3,927,600 |
| May 13, 2026 | 1,440.00 | 1,593.00 | 1,407.00 | 1,593.00 | 1,593.00 | 10.01% | 3,388,500 |
| May 12, 2026 | 1,510.00 | 1,520.00 | 1,405.00 | 1,448.00 | 1,448.00 | -2.16% | 2,153,200 |
| May 11, 2026 | 1,476.00 | 1,509.00 | 1,457.00 | 1,480.00 | 1,480.00 | 3.21% | 3,024,200 |
| May 8, 2026 | 1,400.00 | 1,464.00 | 1,386.00 | 1,434.00 | 1,434.00 | 2.50% | 2,885,000 |
| May 7, 2026 | 1,428.00 | 1,452.00 | 1,369.00 | 1,399.00 | 1,399.00 | 3.94% | 2,829,700 |
| May 1, 2026 | 1,350.00 | 1,393.00 | 1,327.00 | 1,346.00 | 1,346.00 | 1.82% | 1,212,500 |
| Apr 30, 2026 | 1,290.00 | 1,358.00 | 1,283.00 | 1,322.00 | 1,322.00 | 2.01% | 1,404,500 |
| Apr 28, 2026 | 1,248.00 | 1,313.00 | 1,244.00 | 1,296.00 | 1,296.00 | 3.02% | 1,527,900 |
| Apr 27, 2026 | 1,312.00 | 1,320.00 | 1,237.00 | 1,258.00 | 1,258.00 | -5.41% | 1,609,700 |
| Apr 24, 2026 | 1,380.00 | 1,389.00 | 1,273.00 | 1,330.00 | 1,330.00 | -3.13% | 2,287,100 |
| Apr 23, 2026 | 1,458.00 | 1,476.00 | 1,337.00 | 1,373.00 | 1,373.00 | -4.39% | 1,505,400 |
| Apr 22, 2026 | 1,497.00 | 1,507.00 | 1,428.00 | 1,436.00 | 1,436.00 | -2.78% | 1,802,500 |
| Apr 21, 2026 | 1,463.00 | 1,497.00 | 1,448.00 | 1,477.00 | 1,477.00 | 2.78% | 1,927,800 |
| Apr 20, 2026 | 1,360.00 | 1,460.00 | 1,357.00 | 1,437.00 | 1,437.00 | 5.43% | 2,552,200 |
| Apr 17, 2026 | 1,358.00 | 1,393.00 | 1,350.00 | 1,363.00 | 1,363.00 | 0.74% | 1,076,600 |
| Apr 16, 2026 | 1,321.00 | 1,353.00 | 1,314.00 | 1,353.00 | 1,353.00 | 3.52% | 1,036,200 |
| Apr 15, 2026 | 1,385.00 | 1,404.00 | 1,299.00 | 1,307.00 | 1,307.00 | -2.46% | 1,656,900 |
| Apr 14, 2026 | 1,400.00 | 1,400.00 | 1,336.00 | 1,340.00 | 1,340.00 | -2.19% | 1,779,900 |
| Apr 13, 2026 | 1,384.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.11% | 1,687,700 |
| Apr 10, 2026 | 1,394.00 | 1,453.00 | 1,378.00 | 1,414.00 | 1,414.00 | 8.02% | 3,715,900 |
| Apr 9, 2026 | 1,340.00 | 1,347.00 | 1,308.00 | 1,309.00 | 1,309.00 | -4.45% | 1,422,400 |
| Apr 8, 2026 | 1,342.00 | 1,373.00 | 1,321.00 | 1,370.00 | 1,370.00 | 7.11% | 2,020,200 |
| Apr 7, 2026 | 1,247.00 | 1,284.00 | 1,229.00 | 1,279.00 | 1,279.00 | 2.98% | 1,347,500 |
| Apr 6, 2026 | 1,212.00 | 1,265.00 | 1,207.00 | 1,242.00 | 1,242.00 | 2.73% | 1,617,500 |
| Apr 3, 2026 | 1,210.00 | 1,236.00 | 1,197.00 | 1,209.00 | 1,209.00 | 5.13% | 2,247,700 |
| Apr 2, 2026 | 1,188.00 | 1,249.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.69% | 4,038,900 |
| Apr 1, 2026 | 1,150.00 | 1,159.00 | 1,109.00 | 1,158.00 | 1,158.00 | 8.02% | 1,964,800 |
| Mar 31, 2026 | 1,085.00 | 1,124.00 | 1,052.00 | 1,072.00 | 1,072.00 | -2.99% | 2,126,800 |
| Mar 30, 2026 | 1,130.00 | 1,154.00 | 1,081.00 | 1,105.00 | 1,105.00 | -9.43% | 3,741,800 |
| Mar 27, 2026 | 1,314.00 | 1,315.00 | 1,218.00 | 1,220.00 | 1,220.00 | -7.01% | 2,982,800 |
| Mar 26, 2026 | 1,360.00 | 1,380.00 | 1,294.00 | 1,312.00 | 1,312.00 | -4.02% | 1,585,600 |
| Mar 25, 2026 | 1,298.00 | 1,377.00 | 1,276.00 | 1,367.00 | 1,367.00 | 7.30% | 2,102,600 |
| Mar 24, 2026 | 1,337.00 | 1,346.00 | 1,246.00 | 1,274.00 | 1,274.00 | -0.93% | 1,610,600 |
| Mar 23, 2026 | 1,334.00 | 1,355.00 | 1,285.00 | 1,286.00 | 1,286.00 | -5.93% | 2,384,200 |
| Mar 19, 2026 | 1,427.00 | 1,437.00 | 1,360.00 | 1,367.00 | 1,367.00 | -7.07% | 2,313,700 |
| Mar 18, 2026 | 1,400.00 | 1,497.00 | 1,388.00 | 1,471.00 | 1,471.00 | 6.29% | 3,130,200 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,363.00 | 1,384.00 | 1,384.00 | -6.93% | 3,280,500 |
| Mar 16, 2026 | 1,420.00 | 1,490.00 | 1,402.00 | 1,487.00 | 1,487.00 | 3.62% | 2,446,200 |
| Mar 13, 2026 | 1,328.00 | 1,452.00 | 1,309.00 | 1,435.00 | 1,435.00 | 8.06% | 3,051,700 |
| Mar 12, 2026 | 1,323.00 | 1,349.00 | 1,300.00 | 1,328.00 | 1,328.00 | -1.85% | 1,215,400 |
| Mar 11, 2026 | 1,330.00 | 1,395.00 | 1,323.00 | 1,353.00 | 1,353.00 | 4.64% | 1,601,800 |
| Mar 10, 2026 | 1,295.00 | 1,319.00 | 1,260.00 | 1,293.00 | 1,293.00 | 6.07% | 1,664,100 |
| Mar 9, 2026 | 1,275.00 | 1,299.00 | 1,192.00 | 1,219.00 | 1,219.00 | -10.70% | 2,331,300 |