Synchro Food Co., Ltd. (TYO:3963)
Japan · Delayed Price · Currency is JPY 304.00
-1.00 (-0.33%)
Oct 16, 2026, 3:30 PM JST
Synchro Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 303.00 | 308.00 | 303.00 | 304.00 | 304.00 | -0.33% | 25,800 |
| Oct 15, 2026 | 311.00 | 311.00 | 302.00 | 305.00 | 305.00 | -1.93% | 68,900 |
| Oct 14, 2026 | 311.00 | 313.00 | 305.00 | 311.00 | 311.00 | - | 39,000 |
| Oct 13, 2026 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | -1.58% | 40,200 |
| Oct 9, 2026 | 305.00 | 319.00 | 305.00 | 316.00 | 316.00 | 2.27% | 70,100 |
| Oct 8, 2026 | 301.00 | 313.00 | 301.00 | 309.00 | 309.00 | 1.64% | 45,500 |
| Oct 7, 2026 | 310.00 | 310.00 | 299.00 | 304.00 | 304.00 | -1.94% | 115,600 |
| Oct 6, 2026 | 310.00 | 314.00 | 307.00 | 310.00 | 310.00 | -1.90% | 46,700 |
| Oct 5, 2026 | 314.00 | 316.00 | 295.00 | 316.00 | 316.00 | -3.66% | 272,400 |
| Oct 2, 2026 | 327.00 | 331.00 | 321.00 | 328.00 | 328.00 | -0.91% | 66,500 |
| Oct 1, 2026 | 331.00 | 334.00 | 327.00 | 331.00 | 331.00 | - | 14,300 |
| Sep 30, 2026 | 324.00 | 331.00 | 323.00 | 331.00 | 331.00 | 2.16% | 26,000 |
| Sep 29, 2026 | 316.00 | 325.00 | 316.00 | 324.00 | 324.00 | 0.31% | 55,700 |
| Sep 28, 2026 | 326.00 | 330.00 | 318.00 | 323.00 | 323.00 | -0.31% | 92,000 |
| Sep 25, 2026 | 325.00 | 328.00 | 323.00 | 324.00 | 324.00 | -0.31% | 21,600 |
| Sep 24, 2026 | 330.00 | 337.00 | 325.00 | 325.00 | 325.00 | -1.52% | 49,500 |
| Sep 18, 2026 | 326.00 | 335.00 | 325.00 | 330.00 | 330.00 | 0.30% | 86,900 |
| Sep 17, 2026 | 330.00 | 340.00 | 328.00 | 329.00 | 329.00 | -0.30% | 75,400 |
| Sep 16, 2026 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.92% | 25,800 |
| Sep 15, 2026 | 333.00 | 336.00 | 323.00 | 327.00 | 327.00 | -0.91% | 85,500 |
| Sep 14, 2026 | 324.00 | 336.00 | 324.00 | 330.00 | 330.00 | 1.85% | 60,200 |
| Sep 11, 2026 | 320.00 | 329.00 | 309.00 | 324.00 | 324.00 | - | 82,600 |
| Sep 10, 2026 | 312.00 | 326.00 | 312.00 | 324.00 | 324.00 | 2.86% | 47,800 |
| Sep 9, 2026 | 320.00 | 322.00 | 311.00 | 315.00 | 315.00 | -1.87% | 63,100 |
| Sep 8, 2026 | 330.00 | 330.00 | 320.00 | 321.00 | 321.00 | -3.31% | 66,900 |
| 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 |