Synchro Food Co., Ltd. (TYO:3963)
Japan · Delayed Price · Currency is JPY 418.00
+8.00 (1.95%)
May 1, 2026, 3:30 PM JST
Synchro Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 443.00 | 444.00 | 432.00 | 438.00 | 438.00 | -1.35% | 97,400 |
| Apr 2, 2026 | 439.00 | 460.00 | 439.00 | 444.00 | 444.00 | 1.83% | 116,200 |
| Apr 1, 2026 | 426.00 | 442.00 | 426.00 | 436.00 | 436.00 | 4.31% | 128,200 |
| Mar 31, 2026 | 427.00 | 428.00 | 415.00 | 418.00 | 418.00 | -0.95% | 115,400 |
| Mar 30, 2026 | 433.00 | 433.00 | 418.00 | 422.00 | 422.00 | -7.46% | 154,200 |
| Mar 27, 2026 | 458.00 | 473.00 | 456.00 | 456.00 | 441.00 | 0.66% | 152,700 |
| Mar 26, 2026 | 470.00 | 470.00 | 449.00 | 453.00 | 438.10 | -3.21% | 94,800 |
| Mar 25, 2026 | 467.00 | 477.00 | 460.00 | 468.00 | 452.61 | 1.30% | 61,800 |
| Mar 24, 2026 | 462.00 | 469.00 | 453.00 | 462.00 | 446.80 | 2.90% | 101,500 |
| Mar 23, 2026 | 475.00 | 479.00 | 446.00 | 449.00 | 434.23 | -7.04% | 134,800 |
| Mar 19, 2026 | 491.00 | 496.00 | 481.00 | 483.00 | 467.11 | -2.82% | 29,800 |
| Mar 18, 2026 | 491.00 | 499.00 | 491.00 | 497.00 | 480.65 | 1.64% | 32,200 |
| Mar 17, 2026 | 497.00 | 505.00 | 483.00 | 489.00 | 472.91 | -1.21% | 69,700 |
| Mar 16, 2026 | 480.00 | 497.00 | 480.00 | 495.00 | 478.72 | 1.64% | 74,000 |
| Mar 13, 2026 | 475.00 | 490.00 | 471.00 | 487.00 | 470.98 | 1.25% | 62,500 |
| Mar 12, 2026 | 495.00 | 499.00 | 481.00 | 481.00 | 465.18 | -3.02% | 58,600 |
| Mar 11, 2026 | 499.00 | 503.00 | 493.00 | 496.00 | 479.68 | 0.61% | 55,800 |
| Mar 10, 2026 | 481.00 | 500.00 | 472.00 | 493.00 | 476.78 | 4.23% | 91,800 |
| Mar 9, 2026 | 478.00 | 478.00 | 463.00 | 473.00 | 457.44 | -4.25% | 99,700 |
| Mar 6, 2026 | 504.00 | 504.00 | 483.00 | 494.00 | 477.75 | -2.56% | 87,100 |
| Mar 5, 2026 | 503.00 | 519.00 | 499.00 | 507.00 | 490.32 | 2.01% | 88,700 |
| Mar 4, 2026 | 481.00 | 509.00 | 478.00 | 497.00 | 480.65 | - | 140,700 |
| Mar 3, 2026 | 519.00 | 523.00 | 497.00 | 497.00 | 480.65 | -3.50% | 106,600 |
| Mar 2, 2026 | 523.00 | 524.00 | 508.00 | 515.00 | 498.06 | -3.38% | 246,400 |
| Feb 27, 2026 | 543.00 | 547.00 | 530.00 | 533.00 | 515.47 | -2.56% | 83,900 |
| Feb 26, 2026 | 525.00 | 547.00 | 525.00 | 547.00 | 529.01 | 4.19% | 62,300 |
| Feb 25, 2026 | 525.00 | 532.00 | 518.00 | 525.00 | 507.73 | 1.94% | 43,400 |
| Feb 24, 2026 | 537.00 | 543.00 | 515.00 | 515.00 | 498.06 | -3.56% | 86,600 |
| Feb 20, 2026 | 539.00 | 543.00 | 530.00 | 534.00 | 516.43 | -1.11% | 60,400 |
| Feb 19, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 522.24 | 0.75% | 88,600 |
| Feb 18, 2026 | 540.00 | 547.00 | 527.00 | 536.00 | 518.37 | -2.55% | 128,300 |