Photosynth inc. (TYO:4379)
Japan · Delayed Price · Currency is JPY 507.00
+27.00 (5.63%)
Oct 16, 2026, 3:30 PM JST
Photosynth inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 481.00 | 507.00 | 481.00 | 507.00 | 507.00 | 5.63% | 68,000 |
| Oct 15, 2026 | 489.00 | 489.00 | 475.00 | 480.00 | 480.00 | -1.84% | 45,100 |
| Oct 14, 2026 | 499.00 | 500.00 | 488.00 | 489.00 | 489.00 | -2.00% | 29,900 |
| Oct 13, 2026 | 492.00 | 508.00 | 490.00 | 499.00 | 499.00 | 0.40% | 57,100 |
| Oct 9, 2026 | 485.00 | 497.00 | 481.00 | 497.00 | 497.00 | 2.69% | 26,600 |
| Oct 8, 2026 | 496.00 | 496.00 | 480.00 | 484.00 | 484.00 | -3.20% | 44,800 |
| Oct 7, 2026 | 489.00 | 500.00 | 488.00 | 500.00 | 500.00 | 2.25% | 22,600 |
| Oct 6, 2026 | 489.00 | 496.00 | 485.00 | 489.00 | 489.00 | - | 31,400 |
| Oct 5, 2026 | 491.00 | 492.00 | 483.00 | 489.00 | 489.00 | 1.24% | 17,700 |
| Oct 2, 2026 | 486.00 | 490.00 | 483.00 | 483.00 | 483.00 | -1.43% | 25,700 |
| Oct 1, 2026 | 483.00 | 493.00 | 476.00 | 490.00 | 490.00 | 0.82% | 49,300 |
| Sep 30, 2026 | 497.00 | 497.00 | 486.00 | 486.00 | 486.00 | -2.21% | 33,800 |
| Sep 29, 2026 | 498.00 | 501.00 | 485.00 | 497.00 | 497.00 | -1.00% | 52,200 |
| Sep 28, 2026 | 506.00 | 508.00 | 500.00 | 502.00 | 502.00 | -1.18% | 52,000 |
| Sep 25, 2026 | 510.00 | 513.00 | 504.00 | 508.00 | 508.00 | -0.97% | 66,400 |
| Sep 24, 2026 | 510.00 | 524.00 | 500.00 | 513.00 | 513.00 | 1.38% | 134,700 |
| Sep 18, 2026 | 498.00 | 512.00 | 485.00 | 506.00 | 506.00 | 4.33% | 181,100 |
| Sep 17, 2026 | 463.00 | 485.00 | 463.00 | 485.00 | 485.00 | 4.30% | 93,900 |
| Sep 16, 2026 | 465.00 | 485.00 | 459.00 | 465.00 | 465.00 | -0.43% | 190,800 |
| Sep 15, 2026 | 464.00 | 480.00 | 454.00 | 467.00 | 467.00 | 6.14% | 321,200 |
| Sep 14, 2026 | 424.00 | 440.00 | 420.00 | 440.00 | 440.00 | 3.77% | 58,400 |
| Sep 11, 2026 | 434.00 | 434.00 | 415.00 | 424.00 | 424.00 | -2.75% | 45,400 |
| Sep 10, 2026 | 424.00 | 449.00 | 424.00 | 436.00 | 436.00 | 1.40% | 52,400 |
| Sep 9, 2026 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | -0.92% | 13,300 |
| Sep 8, 2026 | 436.00 | 437.00 | 431.00 | 434.00 | 434.00 | -0.23% | 7,900 |
| Sep 7, 2026 | 441.00 | 442.00 | 433.00 | 435.00 | 435.00 | -0.91% | 19,400 |
| Sep 4, 2026 | 434.00 | 441.00 | 432.00 | 439.00 | 439.00 | 1.62% | 18,900 |
| Sep 3, 2026 | 432.00 | 436.00 | 428.00 | 432.00 | 432.00 | -0.69% | 22,600 |
| Sep 2, 2026 | 431.00 | 436.00 | 429.00 | 435.00 | 435.00 | 0.23% | 34,900 |
| Sep 1, 2026 | 444.00 | 444.00 | 431.00 | 434.00 | 434.00 | -2.47% | 15,300 |
| Aug 31, 2026 | 446.00 | 446.00 | 437.00 | 445.00 | 445.00 | -0.22% | 19,800 |
| Aug 28, 2026 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | 0.22% | 11,900 |
| Aug 27, 2026 | 440.00 | 451.00 | 440.00 | 445.00 | 445.00 | 1.60% | 30,500 |
| Aug 26, 2026 | 435.00 | 443.00 | 433.00 | 438.00 | 438.00 | 0.69% | 23,500 |
| Aug 25, 2026 | 441.00 | 443.00 | 431.00 | 435.00 | 435.00 | 0.69% | 36,900 |
| Aug 24, 2026 | 431.00 | 442.00 | 431.00 | 432.00 | 432.00 | 0.23% | 14,400 |
| Aug 21, 2026 | 437.00 | 438.00 | 420.00 | 431.00 | 431.00 | -1.37% | 55,400 |
| Aug 20, 2026 | 425.00 | 441.00 | 425.00 | 437.00 | 437.00 | 2.82% | 20,100 |
| Aug 19, 2026 | 421.00 | 434.00 | 421.00 | 425.00 | 425.00 | -0.70% | 35,500 |
| 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 |