Photosynth inc. (TYO:4379)
Japan · Delayed Price · Currency is JPY 398.00
-1.00 (-0.25%)
Jun 18, 2026, 3:30 PM JST
Photosynth inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 402.00 | 417.00 | 400.00 | 412.00 | - | 3.26% | 40,500 |
| 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 |
| Jun 8, 2026 | 410.00 | 411.00 | 392.00 | 395.00 | 395.00 | -4.82% | 56,200 |
| Jun 5, 2026 | 410.00 | 418.00 | 410.00 | 415.00 | 415.00 | 1.47% | 23,200 |
| Jun 4, 2026 | 409.00 | 412.00 | 405.00 | 409.00 | 409.00 | - | 17,600 |
| Jun 3, 2026 | 410.00 | 414.00 | 402.00 | 409.00 | 409.00 | 0.49% | 47,100 |
| Jun 2, 2026 | 416.00 | 421.00 | 399.00 | 407.00 | 407.00 | -2.63% | 135,800 |
| Jun 1, 2026 | 438.00 | 438.00 | 416.00 | 418.00 | 418.00 | -5.00% | 52,200 |
| May 29, 2026 | 450.00 | 458.00 | 439.00 | 440.00 | 440.00 | -3.08% | 62,000 |
| 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 |