Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan · Delayed Price · Currency is JPY 11,480
-480 (-4.01%)
At close: Mar 27, 2026
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11,660.00 | 11,690.00 | 11,170.00 | 11,480.00 | 11,480.00 | -4.01% | 167,200 |
| Mar 26, 2026 | 12,210.00 | 12,380.00 | 11,850.00 | 11,960.00 | 11,960.00 | -2.05% | 95,600 |
| Mar 25, 2026 | 12,140.00 | 12,440.00 | 12,040.00 | 12,210.00 | 12,210.00 | 4.27% | 141,400 |
| Mar 24, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,710.00 | 11,710.00 | 0.95% | 153,400 |
| Mar 23, 2026 | 11,800.00 | 12,000.00 | 11,460.00 | 11,600.00 | 11,600.00 | -7.13% | 241,700 |
| Mar 19, 2026 | 12,680.00 | 12,830.00 | 12,490.00 | 12,490.00 | 12,490.00 | -3.70% | 170,000 |
| Mar 18, 2026 | 12,700.00 | 13,030.00 | 12,530.00 | 12,970.00 | 12,970.00 | 3.84% | 147,300 |
| Mar 17, 2026 | 13,180.00 | 13,260.00 | 12,400.00 | 12,490.00 | 12,490.00 | -3.92% | 272,200 |
| Mar 16, 2026 | 12,960.00 | 13,180.00 | 12,660.00 | 13,000.00 | 13,000.00 | 2.69% | 282,100 |
| Mar 13, 2026 | 11,530.00 | 12,810.00 | 11,500.00 | 12,660.00 | 12,660.00 | 2.51% | 387,600 |
| Mar 12, 2026 | 11,250.00 | 12,420.00 | 11,120.00 | 12,350.00 | 12,350.00 | 8.05% | 451,800 |
| Mar 11, 2026 | 11,290.00 | 11,610.00 | 11,230.00 | 11,430.00 | 11,430.00 | 4.77% | 154,600 |
| Mar 10, 2026 | 10,960.00 | 11,250.00 | 10,810.00 | 10,910.00 | 10,910.00 | 2.15% | 190,300 |
| Mar 9, 2026 | 10,460.00 | 10,750.00 | 10,220.00 | 10,680.00 | 10,680.00 | -8.01% | 341,500 |
| Mar 6, 2026 | 11,090.00 | 11,620.00 | 10,880.00 | 11,610.00 | 11,610.00 | 2.02% | 215,300 |
| Mar 5, 2026 | 11,770.00 | 11,890.00 | 11,260.00 | 11,380.00 | 11,380.00 | 1.07% | 312,100 |
| Mar 4, 2026 | 11,680.00 | 12,060.00 | 11,090.00 | 11,260.00 | 11,260.00 | -8.31% | 332,800 |
| Mar 3, 2026 | 13,100.00 | 13,310.00 | 12,220.00 | 12,280.00 | 12,280.00 | -7.32% | 224,300 |
| Mar 2, 2026 | 12,740.00 | 13,350.00 | 12,740.00 | 13,250.00 | 13,250.00 | 0.53% | 158,300 |
| Feb 27, 2026 | 12,830.00 | 13,220.00 | 12,680.00 | 13,180.00 | 13,180.00 | 2.73% | 178,800 |
| Feb 26, 2026 | 12,690.00 | 13,100.00 | 12,600.00 | 12,830.00 | 12,830.00 | 3.38% | 271,000 |
| Feb 25, 2026 | 12,350.00 | 12,470.00 | 12,040.00 | 12,410.00 | 12,410.00 | 2.31% | 176,800 |
| Feb 24, 2026 | 12,130.00 | 12,450.00 | 12,030.00 | 12,130.00 | 12,130.00 | 0.92% | 196,900 |
| Feb 20, 2026 | 11,890.00 | 12,250.00 | 11,890.00 | 12,020.00 | 12,020.00 | 1.43% | 180,300 |
| Feb 19, 2026 | 11,670.00 | 12,080.00 | 11,620.00 | 11,850.00 | 11,850.00 | 1.54% | 159,500 |
| Feb 18, 2026 | 11,480.00 | 11,910.00 | 11,420.00 | 11,670.00 | 11,670.00 | 3.92% | 189,600 |
| Feb 17, 2026 | 11,260.00 | 11,290.00 | 11,010.00 | 11,230.00 | 11,230.00 | -1.75% | 115,100 |
| Feb 16, 2026 | 11,170.00 | 11,500.00 | 11,080.00 | 11,430.00 | 11,430.00 | 1.69% | 108,400 |
| Feb 13, 2026 | 11,550.00 | 11,620.00 | 11,020.00 | 11,240.00 | 11,240.00 | -3.35% | 132,800 |
| Feb 12, 2026 | 11,500.00 | 11,690.00 | 11,250.00 | 11,630.00 | 11,630.00 | 2.11% | 156,600 |
| Feb 10, 2026 | 11,490.00 | 11,640.00 | 11,310.00 | 11,390.00 | 11,390.00 | -0.26% | 157,400 |
| Feb 9, 2026 | 11,420.00 | 11,870.00 | 11,130.00 | 11,420.00 | 11,420.00 | 5.55% | 492,300 |
| Feb 6, 2026 | 10,450.00 | 11,000.00 | 10,140.00 | 10,820.00 | 10,820.00 | 0.74% | 481,900 |
| Feb 5, 2026 | 11,110.00 | 11,130.00 | 10,640.00 | 10,740.00 | 10,740.00 | -5.37% | 224,900 |
| Feb 4, 2026 | 11,120.00 | 11,370.00 | 10,920.00 | 11,350.00 | 11,350.00 | 2.99% | 208,800 |
| Feb 3, 2026 | 10,670.00 | 11,100.00 | 10,610.00 | 11,020.00 | 11,020.00 | 6.27% | 218,300 |
| Feb 2, 2026 | 10,430.00 | 10,840.00 | 10,310.00 | 10,370.00 | 10,370.00 | -0.58% | 153,800 |
| Jan 30, 2026 | 10,760.00 | 10,880.00 | 10,350.00 | 10,430.00 | 10,430.00 | -3.69% | 235,000 |
| Jan 29, 2026 | 10,850.00 | 10,900.00 | 10,620.00 | 10,830.00 | 10,830.00 | 1.03% | 126,500 |
| Jan 28, 2026 | 10,620.00 | 10,900.00 | 10,570.00 | 10,720.00 | 10,720.00 | 1.13% | 247,700 |
| Jan 27, 2026 | 10,600.00 | 10,630.00 | 10,380.00 | 10,600.00 | 10,600.00 | 0.76% | 92,800 |
| Jan 26, 2026 | 10,600.00 | 10,730.00 | 10,360.00 | 10,520.00 | 10,520.00 | -2.32% | 105,200 |
| Jan 23, 2026 | 11,000.00 | 11,100.00 | 10,710.00 | 10,770.00 | 10,770.00 | -2.62% | 139,700 |
| Jan 22, 2026 | 11,130.00 | 11,210.00 | 10,840.00 | 11,060.00 | 11,060.00 | -0.63% | 137,600 |
| Jan 21, 2026 | 10,550.00 | 11,230.00 | 10,550.00 | 11,130.00 | 11,130.00 | 2.58% | 181,400 |
| Jan 20, 2026 | 11,130.00 | 11,260.00 | 10,820.00 | 10,850.00 | 10,850.00 | -2.69% | 161,700 |
| Jan 19, 2026 | 11,150.00 | 11,440.00 | 11,030.00 | 11,150.00 | 11,150.00 | 0.27% | 157,400 |
| Jan 16, 2026 | 10,830.00 | 11,140.00 | 10,720.00 | 11,120.00 | 11,120.00 | 2.87% | 234,500 |
| Jan 15, 2026 | 10,590.00 | 10,810.00 | 10,540.00 | 10,810.00 | 10,810.00 | 2.08% | 163,000 |
| Jan 14, 2026 | 10,660.00 | 10,750.00 | 10,500.00 | 10,590.00 | 10,590.00 | -2.31% | 247,400 |