Photosynth inc. (TYO:4379)
Japan · Delayed Price · Currency is JPY 425.00
-3.00 (-0.70%)
Aug 19, 2026, 3:30 PM JST
Photosynth inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 421.00 | 432.00 | 421.00 | 427.00 | - | -0.23% | 10,800 |
| Aug 18, 2026 | 440.00 | 446.00 | 422.00 | 428.00 | 428.00 | -4.04% | 52,500 |
| Aug 17, 2026 | 444.00 | 454.00 | 421.00 | 446.00 | 446.00 | 3.48% | 90,800 |
| Aug 14, 2026 | 436.00 | 444.00 | 416.00 | 431.00 | 431.00 | -4.65% | 117,400 |
| Aug 13, 2026 | 446.00 | 453.00 | 442.00 | 452.00 | 452.00 | 1.12% | 68,800 |
| Aug 12, 2026 | 450.00 | 454.00 | 445.00 | 447.00 | 447.00 | -0.45% | 58,600 |
| Aug 10, 2026 | 440.00 | 458.00 | 440.00 | 449.00 | 449.00 | 2.05% | 79,500 |
| Aug 7, 2026 | 434.00 | 442.00 | 433.00 | 440.00 | 440.00 | 1.38% | 36,700 |
| Aug 6, 2026 | 417.00 | 435.00 | 417.00 | 434.00 | 434.00 | 4.08% | 73,300 |
| Aug 5, 2026 | 408.00 | 417.00 | 407.00 | 417.00 | 417.00 | 1.71% | 15,700 |
| Aug 4, 2026 | 398.00 | 410.00 | 398.00 | 410.00 | 410.00 | 3.02% | 35,400 |
| Aug 3, 2026 | 398.00 | 403.00 | 387.00 | 398.00 | 398.00 | -0.75% | 15,900 |
| Jul 31, 2026 | 390.00 | 402.00 | 387.00 | 401.00 | 401.00 | 2.04% | 11,400 |
| Jul 30, 2026 | 386.00 | 394.00 | 386.00 | 393.00 | 393.00 | 2.08% | 7,600 |
| Jul 29, 2026 | 404.00 | 404.00 | 380.00 | 385.00 | 385.00 | -3.51% | 49,600 |
| Jul 28, 2026 | 399.00 | 406.00 | 392.00 | 399.00 | 399.00 | - | 23,900 |
| Jul 27, 2026 | 385.00 | 399.00 | 385.00 | 399.00 | 399.00 | 2.57% | 15,400 |
| Jul 24, 2026 | 392.00 | 395.00 | 385.00 | 389.00 | 389.00 | -1.02% | 18,300 |
| Jul 23, 2026 | 392.00 | 400.00 | 390.00 | 393.00 | 393.00 | -0.51% | 28,400 |
| Jul 22, 2026 | 392.00 | 397.00 | 380.00 | 395.00 | 395.00 | 1.02% | 43,900 |
| Jul 21, 2026 | 394.00 | 398.00 | 390.00 | 391.00 | 391.00 | 1.03% | 13,100 |
| Jul 17, 2026 | 396.00 | 396.00 | 380.00 | 387.00 | 387.00 | -2.76% | 51,600 |
| Jul 16, 2026 | 402.00 | 407.00 | 398.00 | 398.00 | 398.00 | -1.00% | 10,400 |
| Jul 15, 2026 | 410.00 | 410.00 | 398.00 | 402.00 | 402.00 | - | 17,200 |
| Jul 14, 2026 | 401.00 | 409.00 | 399.00 | 402.00 | 402.00 | 0.25% | 9,800 |
| Jul 13, 2026 | 405.00 | 409.00 | 397.00 | 401.00 | 401.00 | -0.99% | 31,700 |
| Jul 10, 2026 | 396.00 | 406.00 | 395.00 | 405.00 | 405.00 | 2.27% | 31,700 |
| Jul 9, 2026 | 386.00 | 400.00 | 386.00 | 396.00 | 396.00 | 2.33% | 25,000 |
| Jul 8, 2026 | 392.00 | 394.00 | 385.00 | 387.00 | 387.00 | -3.25% | 21,400 |
| Jul 7, 2026 | 401.00 | 403.00 | 393.00 | 400.00 | 400.00 | -0.74% | 17,700 |
| Jul 6, 2026 | 402.00 | 406.00 | 395.00 | 403.00 | 403.00 | - | 35,000 |
| Jul 3, 2026 | 397.00 | 405.00 | 390.00 | 403.00 | 403.00 | 3.60% | 38,700 |
| Jul 2, 2026 | 390.00 | 400.00 | 386.00 | 389.00 | 389.00 | -0.26% | 28,000 |
| Jul 1, 2026 | 389.00 | 397.00 | 386.00 | 390.00 | 390.00 | 0.26% | 40,500 |
| Jun 30, 2026 | 394.00 | 394.00 | 382.00 | 389.00 | 389.00 | -0.26% | 32,300 |
| Jun 29, 2026 | 387.00 | 390.00 | 385.00 | 390.00 | 390.00 | 2.90% | 13,600 |
| Jun 26, 2026 | 380.00 | 380.00 | 373.00 | 379.00 | 379.00 | -1.81% | 39,400 |
| Jun 25, 2026 | 398.00 | 398.00 | 386.00 | 386.00 | 386.00 | -1.78% | 28,300 |
| Jun 24, 2026 | 397.00 | 404.00 | 389.00 | 393.00 | 393.00 | -2.00% | 65,900 |
| Jun 23, 2026 | 432.00 | 438.00 | 400.00 | 401.00 | 401.00 | -6.74% | 231,600 |
| Jun 22, 2026 | 404.00 | 431.00 | 404.00 | 430.00 | 430.00 | 5.91% | 208,100 |
| Jun 19, 2026 | 405.00 | 413.00 | 398.00 | 406.00 | 406.00 | 2.01% | 34,600 |
| Jun 18, 2026 | 402.00 | 417.00 | 397.00 | 398.00 | 398.00 | -0.25% | 101,200 |
| Jun 17, 2026 | 387.00 | 404.00 | 382.00 | 399.00 | 399.00 | 4.72% | 117,400 |
| Jun 16, 2026 | 381.00 | 395.00 | 371.00 | 381.00 | 381.00 | - | 157,500 |
| Jun 15, 2026 | 387.00 | 424.00 | 378.00 | 381.00 | 381.00 | 1.87% | 485,800 |
| Jun 12, 2026 | 383.00 | 383.00 | 367.00 | 374.00 | 374.00 | -0.27% | 50,000 |
| Jun 11, 2026 | 376.00 | 377.00 | 368.00 | 375.00 | 375.00 | -0.53% | 94,700 |
| Jun 10, 2026 | 383.00 | 386.00 | 372.00 | 377.00 | 377.00 | -2.33% | 75,400 |
| Jun 9, 2026 | 398.00 | 406.00 | 385.00 | 386.00 | 386.00 | -2.28% | 48,700 |