Synchro Food Co., Ltd. (TYO:3963)
Japan · Delayed Price · Currency is JPY 332.00
-10.00 (-2.92%)
Aug 6, 2026, 1:14 PM JST
Synchro Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,700 |
| 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 |
| Jun 25, 2026 | 286.00 | 299.00 | 285.00 | 295.00 | 295.00 | 5.36% | 160,800 |
| Jun 24, 2026 | 278.00 | 285.00 | 275.00 | 280.00 | 280.00 | 1.08% | 134,200 |
| Jun 23, 2026 | 286.00 | 286.00 | 276.00 | 277.00 | 277.00 | -2.46% | 75,600 |
| Jun 22, 2026 | 290.00 | 293.00 | 283.00 | 284.00 | 284.00 | -2.07% | 65,400 |
| Jun 19, 2026 | 299.00 | 300.00 | 285.00 | 290.00 | 290.00 | 2.11% | 116,000 |
| Jun 18, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -2.41% | 88,900 |
| Jun 17, 2026 | 285.00 | 296.00 | 284.00 | 291.00 | 291.00 | 1.75% | 41,100 |
| 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 |