Photosynth inc. (TYO:4379)
Japan · Delayed Price · Currency is JPY 454.00
+13.00 (2.95%)
May 28, 2026, 3:30 PM JST
Photosynth inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 440.00 | 456.00 | 436.00 | 454.00 | 454.00 | 2.95% | 54,300 |
| May 27, 2026 | 443.00 | 455.00 | 435.00 | 441.00 | 441.00 | 0.46% | 57,700 |
| May 26, 2026 | 428.00 | 440.00 | 425.00 | 439.00 | 439.00 | 3.05% | 85,500 |
| May 25, 2026 | 443.00 | 443.00 | 424.00 | 426.00 | 426.00 | -1.39% | 35,200 |
| May 22, 2026 | 423.00 | 433.00 | 420.00 | 432.00 | 432.00 | 1.41% | 27,600 |
| May 21, 2026 | 418.00 | 429.00 | 418.00 | 426.00 | 426.00 | 1.91% | 33,600 |
| May 20, 2026 | 420.00 | 421.00 | 409.00 | 418.00 | 418.00 | -0.48% | 59,200 |
| May 19, 2026 | 411.00 | 432.00 | 411.00 | 420.00 | 420.00 | 1.94% | 46,000 |
| May 18, 2026 | 424.00 | 424.00 | 399.00 | 412.00 | 412.00 | -3.51% | 160,100 |
| May 15, 2026 | 429.00 | 440.00 | 413.00 | 427.00 | 427.00 | -0.93% | 120,100 |
| May 14, 2026 | 455.00 | 455.00 | 423.00 | 431.00 | 431.00 | -8.30% | 180,600 |
| May 13, 2026 | 466.00 | 476.00 | 459.00 | 470.00 | 470.00 | 0.43% | 85,300 |
| May 12, 2026 | 468.00 | 471.00 | 458.00 | 468.00 | 468.00 | 0.21% | 110,400 |
| May 11, 2026 | 470.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.64% | 37,500 |
| May 8, 2026 | 450.00 | 473.00 | 450.00 | 470.00 | 470.00 | 3.98% | 65,900 |
| May 7, 2026 | 456.00 | 462.00 | 450.00 | 452.00 | 452.00 | -1.31% | 52,800 |
| May 1, 2026 | 453.00 | 466.00 | 449.00 | 458.00 | 458.00 | -0.22% | 61,900 |
| Apr 30, 2026 | 468.00 | 468.00 | 457.00 | 459.00 | 459.00 | -1.92% | 36,800 |
| Apr 28, 2026 | 464.00 | 473.00 | 460.00 | 468.00 | 468.00 | 0.86% | 35,900 |
| Apr 27, 2026 | 451.00 | 475.00 | 442.00 | 464.00 | 464.00 | 2.43% | 123,500 |
| Apr 24, 2026 | 460.00 | 465.00 | 450.00 | 453.00 | 453.00 | -0.88% | 46,400 |
| Apr 23, 2026 | 461.00 | 461.00 | 450.00 | 457.00 | 457.00 | -0.87% | 81,800 |
| Apr 22, 2026 | 460.00 | 464.00 | 451.00 | 461.00 | 461.00 | -1.28% | 109,800 |
| Apr 21, 2026 | 472.00 | 482.00 | 464.00 | 467.00 | 467.00 | -0.64% | 92,700 |
| Apr 20, 2026 | 486.00 | 490.00 | 467.00 | 470.00 | 470.00 | -5.43% | 349,500 |
| Apr 17, 2026 | 486.00 | 498.00 | 476.00 | 497.00 | 497.00 | 2.90% | 206,200 |
| Apr 16, 2026 | 486.00 | 494.00 | 481.00 | 483.00 | 483.00 | 1.05% | 65,300 |
| Apr 15, 2026 | 466.00 | 481.00 | 466.00 | 478.00 | 478.00 | 3.69% | 63,800 |
| Apr 14, 2026 | 459.00 | 474.00 | 455.00 | 461.00 | 461.00 | 1.99% | 69,600 |
| Apr 13, 2026 | 458.00 | 459.00 | 448.00 | 452.00 | 452.00 | -3.00% | 81,400 |
| Apr 10, 2026 | 488.00 | 488.00 | 463.00 | 466.00 | 466.00 | -4.51% | 100,000 |
| Apr 9, 2026 | 496.00 | 496.00 | 481.00 | 488.00 | 488.00 | -3.37% | 107,500 |
| Apr 8, 2026 | 494.00 | 507.00 | 494.00 | 505.00 | 505.00 | 4.34% | 102,400 |
| Apr 7, 2026 | 501.00 | 503.00 | 484.00 | 484.00 | 484.00 | -1.83% | 50,600 |
| Apr 6, 2026 | 504.00 | 508.00 | 493.00 | 493.00 | 493.00 | -1.79% | 87,400 |
| Apr 3, 2026 | 477.00 | 502.00 | 477.00 | 502.00 | 502.00 | 5.68% | 106,800 |
| Apr 2, 2026 | 484.00 | 493.00 | 469.00 | 475.00 | 475.00 | -2.46% | 68,700 |
| Apr 1, 2026 | 472.00 | 495.00 | 470.00 | 487.00 | 487.00 | 4.73% | 101,600 |
| Mar 31, 2026 | 462.00 | 470.00 | 450.00 | 465.00 | 465.00 | -0.85% | 116,000 |
| Mar 30, 2026 | 482.00 | 482.00 | 464.00 | 469.00 | 469.00 | -4.29% | 97,000 |
| Mar 27, 2026 | 484.00 | 491.00 | 469.00 | 490.00 | 490.00 | -0.41% | 184,900 |
| Mar 26, 2026 | 518.00 | 538.00 | 484.00 | 492.00 | 492.00 | -4.65% | 1,160,100 |
| Mar 25, 2026 | 464.00 | 516.00 | 462.00 | 516.00 | 516.00 | 18.35% | 270,100 |
| Mar 24, 2026 | 438.00 | 438.00 | 424.00 | 436.00 | 436.00 | 3.32% | 120,800 |
| Mar 23, 2026 | 421.00 | 430.00 | 413.00 | 422.00 | 422.00 | -4.95% | 221,500 |
| Mar 19, 2026 | 476.00 | 479.00 | 443.00 | 444.00 | 444.00 | -8.83% | 248,600 |
| Mar 18, 2026 | 479.00 | 493.00 | 479.00 | 487.00 | 487.00 | 2.53% | 57,800 |
| Mar 17, 2026 | 500.00 | 504.00 | 475.00 | 475.00 | 475.00 | -5.94% | 115,300 |
| Mar 16, 2026 | 497.00 | 505.00 | 486.00 | 505.00 | 505.00 | 1.00% | 71,000 |
| Mar 13, 2026 | 493.00 | 522.00 | 490.00 | 500.00 | 500.00 | -0.60% | 93,100 |