Photosynth inc. (TYO:4379)
Japan · Delayed Price · Currency is JPY 442.00
+12.00 (2.79%)
Jan 23, 2026, 3:30 PM JST
Photosynth inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 431.00 | 442.00 | 429.00 | 442.00 | 442.00 | 2.79% | 39,000 |
| Jan 22, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.23% | 19,500 |
| Jan 21, 2026 | 433.00 | 433.00 | 422.00 | 429.00 | 429.00 | -2.05% | 52,300 |
| Jan 20, 2026 | 447.00 | 448.00 | 438.00 | 438.00 | 438.00 | -2.01% | 30,700 |
| Jan 19, 2026 | 447.00 | 447.00 | 440.00 | 447.00 | 447.00 | 0.90% | 28,700 |
| Jan 16, 2026 | 440.00 | 443.00 | 433.00 | 443.00 | 443.00 | 0.68% | 37,900 |
| Jan 15, 2026 | 434.00 | 447.00 | 433.00 | 440.00 | 440.00 | - | 73,300 |
| Jan 14, 2026 | 442.00 | 444.00 | 435.00 | 440.00 | 440.00 | - | 89,500 |
| Jan 13, 2026 | 437.00 | 447.00 | 433.00 | 440.00 | 440.00 | 1.62% | 68,100 |
| Jan 9, 2026 | 429.00 | 438.00 | 429.00 | 433.00 | 433.00 | -0.46% | 41,600 |
| Jan 8, 2026 | 420.00 | 435.00 | 416.00 | 435.00 | 435.00 | 4.57% | 80,800 |
| Jan 7, 2026 | 432.00 | 433.00 | 412.00 | 416.00 | 416.00 | -4.37% | 84,200 |
| Jan 6, 2026 | 445.00 | 454.00 | 434.00 | 435.00 | 435.00 | -2.25% | 138,900 |
| Jan 5, 2026 | 435.00 | 449.00 | 425.00 | 445.00 | 445.00 | 2.30% | 264,600 |
| Dec 30, 2025 | 423.00 | 438.00 | 420.00 | 435.00 | 435.00 | 1.16% | 87,300 |
| Dec 29, 2025 | 437.00 | 440.00 | 417.00 | 430.00 | 430.00 | 1.18% | 132,900 |
| Dec 26, 2025 | 420.00 | 431.00 | 410.00 | 425.00 | 425.00 | - | 143,000 |
| Dec 25, 2025 | 457.00 | 467.00 | 419.00 | 425.00 | 425.00 | -6.18% | 408,900 |
| Dec 24, 2025 | 436.00 | 462.00 | 435.00 | 453.00 | 453.00 | 4.14% | 346,100 |
| Dec 23, 2025 | 392.00 | 438.00 | 390.00 | 435.00 | 435.00 | 10.69% | 340,000 |
| Dec 22, 2025 | 384.00 | 403.00 | 381.00 | 393.00 | 393.00 | 2.08% | 184,600 |
| Dec 19, 2025 | 362.00 | 385.00 | 359.00 | 385.00 | 385.00 | 6.35% | 159,900 |
| Dec 18, 2025 | 352.00 | 363.00 | 351.00 | 362.00 | 362.00 | 1.97% | 145,400 |
| Dec 17, 2025 | 356.00 | 357.00 | 347.00 | 355.00 | 355.00 | - | 68,900 |
| Dec 16, 2025 | 360.00 | 363.00 | 355.00 | 355.00 | 355.00 | -0.28% | 106,200 |
| Dec 15, 2025 | 363.00 | 364.00 | 345.00 | 356.00 | 356.00 | -0.84% | 183,000 |
| Dec 12, 2025 | 351.00 | 359.00 | 350.00 | 359.00 | 359.00 | 2.28% | 123,800 |
| Dec 11, 2025 | 346.00 | 359.00 | 346.00 | 351.00 | 351.00 | - | 104,000 |
| Dec 10, 2025 | 337.00 | 351.00 | 337.00 | 351.00 | 351.00 | 2.93% | 60,400 |
| Dec 9, 2025 | 342.00 | 345.00 | 339.00 | 341.00 | 341.00 | -0.29% | 38,900 |
| Dec 8, 2025 | 345.00 | 346.00 | 338.00 | 342.00 | 342.00 | - | 58,200 |
| Dec 5, 2025 | 339.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1.79% | 77,000 |
| Dec 4, 2025 | 328.00 | 343.00 | 328.00 | 336.00 | 336.00 | 3.07% | 78,900 |
| Dec 3, 2025 | 331.00 | 333.00 | 325.00 | 326.00 | 326.00 | -1.51% | 63,800 |
| Dec 2, 2025 | 338.00 | 340.00 | 331.00 | 331.00 | 331.00 | -2.93% | 84,400 |
| Dec 1, 2025 | 345.00 | 345.00 | 338.00 | 341.00 | 341.00 | -0.29% | 36,200 |
| Nov 28, 2025 | 338.00 | 346.00 | 338.00 | 342.00 | 342.00 | 0.88% | 34,200 |
| Nov 27, 2025 | 339.00 | 340.00 | 336.00 | 339.00 | 339.00 | 0.30% | 33,300 |
| Nov 26, 2025 | 345.00 | 345.00 | 336.00 | 338.00 | 338.00 | -2.31% | 87,400 |
| Nov 25, 2025 | 372.00 | 372.00 | 344.00 | 346.00 | 346.00 | -5.98% | 91,800 |
| Nov 21, 2025 | 359.00 | 369.00 | 348.00 | 368.00 | 368.00 | 1.38% | 90,100 |
| Nov 20, 2025 | 362.00 | 373.00 | 357.00 | 363.00 | 363.00 | 0.83% | 84,100 |
| Nov 19, 2025 | 346.00 | 363.00 | 346.00 | 360.00 | 360.00 | 4.35% | 88,900 |
| Nov 18, 2025 | 357.00 | 357.00 | 340.00 | 345.00 | 345.00 | -3.63% | 80,000 |
| Nov 17, 2025 | 355.00 | 359.00 | 340.00 | 358.00 | 358.00 | 1.13% | 112,700 |
| Nov 14, 2025 | 375.00 | 375.00 | 350.00 | 354.00 | 354.00 | -5.60% | 107,200 |
| Nov 13, 2025 | 379.00 | 396.00 | 370.00 | 375.00 | 375.00 | 3.31% | 486,300 |
| Nov 12, 2025 | 365.00 | 374.00 | 362.00 | 363.00 | 363.00 | 2.25% | 155,700 |
| Nov 11, 2025 | 364.00 | 364.00 | 353.00 | 355.00 | 355.00 | -2.47% | 100,000 |
| Nov 10, 2025 | 365.00 | 367.00 | 359.00 | 364.00 | 364.00 | 0.28% | 76,400 |