Synchro Food Co., Ltd. (TYO:3963)
Japan · Delayed Price · Currency is JPY 335.00
-2.00 (-0.59%)
May 28, 2026, 11:05 AM JST
Synchro Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 333.00 | 345.00 | 327.00 | 337.00 | - | 1.20% | 204,900 |
| 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 |
| 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 | -4.31% | 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 |