Synchro Food Co., Ltd. (TYO:3963)
Japan · Delayed Price · Currency is JPY 325.00
-7.00 (-2.11%)
Sep 8, 2026, 1:30 PM JST
Synchro Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 344.00 | 344.00 | 330.00 | 332.00 | 332.00 | -3.77% | 77,400 |
| Sep 4, 2026 | 339.00 | 351.00 | 339.00 | 345.00 | 345.00 | 1.17% | 44,700 |
| Sep 3, 2026 | 346.00 | 347.00 | 340.00 | 341.00 | 341.00 | -1.73% | 39,700 |
| Sep 2, 2026 | 345.00 | 351.00 | 336.00 | 347.00 | 347.00 | -1.14% | 128,100 |
| Sep 1, 2026 | 352.00 | 360.00 | 350.00 | 351.00 | 351.00 | -0.85% | 20,000 |
| Aug 31, 2026 | 356.00 | 360.00 | 345.00 | 354.00 | 354.00 | -0.56% | 66,800 |
| Aug 28, 2026 | 350.00 | 361.00 | 350.00 | 356.00 | 356.00 | 2.30% | 33,400 |
| Aug 27, 2026 | 353.00 | 354.00 | 343.00 | 348.00 | 348.00 | -2.25% | 45,400 |
| Aug 26, 2026 | 348.00 | 361.00 | 341.00 | 356.00 | 356.00 | 3.79% | 94,500 |
| Aug 25, 2026 | 342.00 | 358.00 | 340.00 | 343.00 | 343.00 | -0.29% | 93,700 |
| Aug 24, 2026 | 347.00 | 363.00 | 339.00 | 344.00 | 344.00 | - | 129,900 |
| Aug 21, 2026 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | 0.29% | 105,900 |
| Aug 20, 2026 | 345.00 | 350.00 | 335.00 | 343.00 | 343.00 | - | 153,300 |
| Aug 19, 2026 | 350.00 | 358.00 | 338.00 | 343.00 | 343.00 | -3.11% | 132,300 |
| Aug 18, 2026 | 367.00 | 367.00 | 347.00 | 354.00 | 354.00 | -5.09% | 176,700 |
| Aug 17, 2026 | 360.00 | 379.00 | 360.00 | 373.00 | 373.00 | 3.32% | 130,700 |
| Aug 14, 2026 | 360.00 | 364.00 | 355.00 | 361.00 | 361.00 | 0.28% | 57,400 |
| Aug 13, 2026 | 352.00 | 360.00 | 342.00 | 360.00 | 360.00 | 0.28% | 74,200 |
| Aug 12, 2026 | 354.00 | 359.00 | 351.00 | 359.00 | 359.00 | 1.99% | 19,900 |
| Aug 10, 2026 | 360.00 | 370.00 | 347.00 | 352.00 | 352.00 | -3.30% | 124,600 |
| Aug 7, 2026 | 344.00 | 364.00 | 338.00 | 364.00 | 364.00 | 5.20% | 89,900 |
| Aug 6, 2026 | 343.00 | 348.00 | 332.00 | 346.00 | 346.00 | 1.17% | 80,200 |
| Aug 5, 2026 | 337.00 | 342.00 | 332.00 | 342.00 | 342.00 | 0.59% | 49,300 |
| Aug 4, 2026 | 344.00 | 344.00 | 325.00 | 340.00 | 340.00 | - | 32,000 |
| Aug 3, 2026 | 338.00 | 344.00 | 330.00 | 340.00 | 340.00 | -0.58% | 37,100 |
| Jul 31, 2026 | 341.00 | 348.00 | 336.00 | 342.00 | 342.00 | 0.29% | 44,900 |
| Jul 30, 2026 | 350.00 | 352.00 | 335.00 | 341.00 | 341.00 | -2.57% | 109,300 |
| Jul 29, 2026 | 337.00 | 350.00 | 337.00 | 350.00 | 350.00 | 3.86% | 57,900 |
| Jul 28, 2026 | 345.00 | 347.00 | 336.00 | 337.00 | 337.00 | -1.17% | 38,600 |
| Jul 27, 2026 | 332.00 | 342.00 | 326.00 | 341.00 | 341.00 | 3.02% | 45,200 |
| Jul 24, 2026 | 332.00 | 333.00 | 328.00 | 331.00 | 331.00 | -1.78% | 28,800 |
| Jul 23, 2026 | 338.00 | 338.00 | 331.00 | 337.00 | 337.00 | 0.30% | 33,200 |
| Jul 22, 2026 | 335.00 | 336.00 | 331.00 | 336.00 | 336.00 | - | 25,300 |
| Jul 21, 2026 | 335.00 | 345.00 | 331.00 | 336.00 | 336.00 | 0.30% | 72,000 |
| Jul 17, 2026 | 340.00 | 344.00 | 328.00 | 335.00 | 335.00 | -1.47% | 154,700 |
| Jul 16, 2026 | 345.00 | 352.00 | 338.00 | 340.00 | 340.00 | -1.73% | 68,600 |
| Jul 15, 2026 | 344.00 | 348.00 | 341.00 | 346.00 | 346.00 | 0.58% | 34,000 |
| Jul 14, 2026 | 345.00 | 356.00 | 343.00 | 344.00 | 344.00 | -1.71% | 39,200 |
| Jul 13, 2026 | 346.00 | 359.00 | 341.00 | 350.00 | 350.00 | 2.94% | 123,100 |
| Jul 10, 2026 | 332.00 | 343.00 | 329.00 | 340.00 | 340.00 | 4.29% | 101,100 |
| Jul 9, 2026 | 325.00 | 329.00 | 319.00 | 326.00 | 326.00 | - | 46,400 |
| Jul 8, 2026 | 334.00 | 340.00 | 326.00 | 326.00 | 326.00 | -3.83% | 112,400 |
| Jul 7, 2026 | 339.00 | 348.00 | 334.00 | 339.00 | 339.00 | 0.30% | 131,900 |
| Jul 6, 2026 | 318.00 | 342.00 | 315.00 | 338.00 | 338.00 | 4.97% | 154,400 |
| Jul 3, 2026 | 306.00 | 324.00 | 306.00 | 322.00 | 322.00 | 5.23% | 137,500 |
| Jul 2, 2026 | 298.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2.00% | 56,300 |
| Jul 1, 2026 | 290.00 | 302.00 | 290.00 | 300.00 | 300.00 | 2.74% | 76,400 |
| Jun 30, 2026 | 296.00 | 296.00 | 289.00 | 292.00 | 292.00 | -0.68% | 67,700 |
| Jun 29, 2026 | 288.00 | 296.00 | 288.00 | 294.00 | 294.00 | 1.38% | 54,000 |
| Jun 26, 2026 | 300.00 | 300.00 | 284.00 | 290.00 | 290.00 | -1.69% | 67,600 |