Synchro Food Co., Ltd. (TYO:3963)
Japan · Delayed Price · Currency is JPY 290.00
+6.00 (2.11%)
Jun 19, 2026, 3:30 PM JST
Synchro Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 294.00 | 294.00 | 284.00 | 285.00 | 285.00 | -2.06% | 83,700 |
| Jun 17, 2026 | 285.00 | 296.00 | 284.00 | 291.00 | 291.00 | 1.75% | 39,500 |
| Jun 16, 2026 | 296.00 | 296.00 | 285.00 | 286.00 | 286.00 | -3.70% | 86,000 |
| Jun 15, 2026 | 295.00 | 304.00 | 295.00 | 297.00 | 297.00 | 3.48% | 72,600 |
| Jun 12, 2026 | 300.00 | 303.00 | 285.00 | 287.00 | 287.00 | -3.69% | 159,400 |
| Jun 11, 2026 | 297.00 | 304.00 | 294.00 | 298.00 | 298.00 | -1.00% | 161,200 |
| Jun 10, 2026 | 303.00 | 303.00 | 292.00 | 301.00 | 301.00 | - | 196,000 |
| Jun 9, 2026 | 308.00 | 312.00 | 301.00 | 301.00 | 301.00 | -1.31% | 90,900 |
| Jun 8, 2026 | 307.00 | 309.00 | 299.00 | 305.00 | 305.00 | -4.98% | 191,800 |
| Jun 5, 2026 | 309.00 | 324.00 | 309.00 | 321.00 | 321.00 | 3.22% | 91,200 |
| Jun 4, 2026 | 310.00 | 318.00 | 304.00 | 311.00 | 311.00 | 0.97% | 248,400 |
| Jun 3, 2026 | 314.00 | 322.00 | 305.00 | 308.00 | 308.00 | -1.28% | 385,600 |
| Jun 2, 2026 | 321.00 | 321.00 | 308.00 | 312.00 | 312.00 | -2.80% | 223,100 |
| Jun 1, 2026 | 338.00 | 338.00 | 319.00 | 321.00 | 321.00 | -3.89% | 201,200 |
| May 29, 2026 | 344.00 | 355.00 | 334.00 | 334.00 | 334.00 | -2.62% | 209,400 |
| May 28, 2026 | 338.00 | 343.00 | 331.00 | 343.00 | 343.00 | 1.78% | 212,800 |
| May 27, 2026 | 333.00 | 345.00 | 327.00 | 337.00 | 337.00 | 1.20% | 262,700 |
| May 26, 2026 | 340.00 | 342.00 | 331.00 | 333.00 | 333.00 | -0.89% | 271,100 |
| May 25, 2026 | 352.00 | 357.00 | 332.00 | 336.00 | 336.00 | -2.89% | 316,700 |
| May 22, 2026 | 335.00 | 352.00 | 334.00 | 346.00 | 346.00 | 1.76% | 145,200 |
| May 21, 2026 | 348.00 | 350.00 | 333.00 | 340.00 | 340.00 | -2.58% | 213,500 |
| May 20, 2026 | 362.00 | 363.00 | 344.00 | 349.00 | 349.00 | -4.12% | 173,100 |
| May 19, 2026 | 365.00 | 379.00 | 362.00 | 364.00 | 364.00 | -1.36% | 129,800 |
| May 18, 2026 | 382.00 | 393.00 | 361.00 | 369.00 | 369.00 | -3.40% | 238,600 |
| May 15, 2026 | 385.00 | 396.00 | 366.00 | 382.00 | 382.00 | -6.60% | 299,500 |
| May 14, 2026 | 427.00 | 427.00 | 409.00 | 409.00 | 409.00 | -2.62% | 56,000 |
| May 13, 2026 | 414.00 | 423.00 | 414.00 | 420.00 | 420.00 | 1.20% | 32,300 |
| May 12, 2026 | 424.00 | 424.00 | 414.00 | 415.00 | 415.00 | -2.81% | 51,900 |
| May 11, 2026 | 422.00 | 429.00 | 422.00 | 427.00 | 427.00 | 0.47% | 39,000 |
| May 8, 2026 | 419.00 | 426.00 | 416.00 | 425.00 | 425.00 | - | 30,100 |
| May 7, 2026 | 423.00 | 426.00 | 416.00 | 425.00 | 425.00 | 1.67% | 44,700 |
| May 1, 2026 | 408.00 | 420.00 | 408.00 | 418.00 | 418.00 | 1.95% | 58,200 |
| Apr 30, 2026 | 416.00 | 417.00 | 401.00 | 410.00 | 410.00 | -2.84% | 168,700 |
| Apr 28, 2026 | 427.00 | 427.00 | 418.00 | 422.00 | 422.00 | -1.17% | 24,600 |
| Apr 27, 2026 | 426.00 | 429.00 | 417.00 | 427.00 | 427.00 | 0.71% | 51,000 |
| Apr 24, 2026 | 432.00 | 442.00 | 417.00 | 424.00 | 424.00 | -1.62% | 83,100 |
| Apr 23, 2026 | 446.00 | 446.00 | 421.00 | 431.00 | 431.00 | -3.58% | 114,200 |
| Apr 22, 2026 | 449.00 | 449.00 | 444.00 | 447.00 | 447.00 | -0.45% | 39,300 |
| Apr 21, 2026 | 450.00 | 452.00 | 445.00 | 449.00 | 449.00 | - | 46,200 |
| Apr 20, 2026 | 449.00 | 450.00 | 443.00 | 449.00 | 449.00 | 0.90% | 61,700 |
| Apr 17, 2026 | 444.00 | 447.00 | 441.00 | 445.00 | 445.00 | 0.23% | 47,200 |
| Apr 16, 2026 | 453.00 | 458.00 | 443.00 | 444.00 | 444.00 | -1.99% | 61,200 |
| Apr 15, 2026 | 445.00 | 455.00 | 443.00 | 453.00 | 453.00 | 2.72% | 112,300 |
| Apr 14, 2026 | 434.00 | 456.00 | 430.00 | 441.00 | 441.00 | 3.28% | 131,000 |
| Apr 13, 2026 | 424.00 | 427.00 | 422.00 | 427.00 | 427.00 | -0.23% | 84,200 |
| Apr 10, 2026 | 437.00 | 441.00 | 421.00 | 428.00 | 428.00 | -2.51% | 168,500 |
| Apr 9, 2026 | 459.00 | 459.00 | 436.00 | 439.00 | 439.00 | -3.94% | 81,500 |
| Apr 8, 2026 | 439.00 | 458.00 | 439.00 | 457.00 | 457.00 | 5.06% | 80,900 |
| Apr 7, 2026 | 432.00 | 438.00 | 431.00 | 435.00 | 435.00 | 0.69% | 65,500 |
| Apr 6, 2026 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | -1.37% | 72,600 |