Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan · Delayed Price · Currency is JPY 10,550
-110 (-1.03%)
Nov 4, 2025, 3:30 PM JST
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10,690.00 | 10,980.00 | 10,540.00 | 10,550.00 | 10,550.00 | -1.03% | 252,400 |
| Oct 31, 2025 | 10,750.00 | 10,810.00 | 10,560.00 | 10,660.00 | 10,660.00 | -1.93% | 219,300 |
| Oct 30, 2025 | 10,700.00 | 11,020.00 | 10,700.00 | 10,870.00 | 10,870.00 | 2.45% | 321,400 |
| Oct 29, 2025 | 10,720.00 | 10,960.00 | 10,530.00 | 10,610.00 | 10,610.00 | 0.95% | 188,300 |
| Oct 28, 2025 | 11,000.00 | 11,030.00 | 10,510.00 | 10,510.00 | 10,510.00 | -5.74% | 226,000 |
| Oct 27, 2025 | 10,980.00 | 11,180.00 | 10,780.00 | 11,150.00 | 11,150.00 | 3.43% | 364,600 |
| Oct 24, 2025 | 10,690.00 | 10,820.00 | 10,580.00 | 10,780.00 | 10,780.00 | 1.70% | 197,800 |
| Oct 23, 2025 | 10,340.00 | 10,780.00 | 10,180.00 | 10,600.00 | 10,600.00 | 0.09% | 356,500 |
| Oct 22, 2025 | 10,340.00 | 10,670.00 | 10,290.00 | 10,590.00 | 10,590.00 | 2.42% | 255,200 |
| Oct 21, 2025 | 10,840.00 | 10,940.00 | 10,320.00 | 10,340.00 | 10,340.00 | -3.90% | 232,500 |
| Oct 20, 2025 | 10,590.00 | 10,760.00 | 10,380.00 | 10,760.00 | 10,760.00 | 4.87% | 177,500 |
| Oct 17, 2025 | 10,280.00 | 10,640.00 | 10,150.00 | 10,260.00 | 10,260.00 | -2.29% | 225,500 |
| Oct 16, 2025 | 10,170.00 | 10,580.00 | 10,100.00 | 10,500.00 | 10,500.00 | 4.17% | 317,700 |
| Oct 15, 2025 | 9,580.00 | 10,130.00 | 9,530.00 | 10,080.00 | 10,080.00 | 5.22% | 306,000 |
| Oct 14, 2025 | 10,000.00 | 10,080.00 | 9,530.00 | 9,580.00 | 9,580.00 | -7.17% | 460,300 |
| Oct 10, 2025 | 10,670.00 | 10,740.00 | 10,250.00 | 10,320.00 | 10,320.00 | -4.53% | 281,400 |
| Oct 9, 2025 | 11,180.00 | 11,230.00 | 10,720.00 | 10,810.00 | 10,810.00 | 0.09% | 254,900 |
| Oct 8, 2025 | 10,450.00 | 10,970.00 | 10,380.00 | 10,800.00 | 10,800.00 | 2.37% | 339,500 |
| Oct 7, 2025 | 10,750.00 | 10,940.00 | 10,450.00 | 10,550.00 | 10,550.00 | -1.68% | 434,000 |
| Oct 6, 2025 | 10,000.00 | 10,730.00 | 10,000.00 | 10,730.00 | 10,730.00 | 16.00% | 815,600 |
| Oct 3, 2025 | 9,060.00 | 9,370.00 | 8,990.00 | 9,250.00 | 9,250.00 | 1.43% | 198,700 |
| Oct 2, 2025 | 9,040.00 | 9,170.00 | 8,930.00 | 9,120.00 | 9,120.00 | 1.90% | 181,100 |
| Oct 1, 2025 | 9,050.00 | 9,050.00 | 8,770.00 | 8,950.00 | 8,950.00 | -1.86% | 219,500 |
| Sep 30, 2025 | 9,030.00 | 9,180.00 | 8,950.00 | 9,120.00 | 9,120.00 | -0.11% | 168,300 |
| Sep 29, 2025 | 8,830.00 | 9,170.00 | 8,800.00 | 9,130.00 | 9,130.00 | 4.82% | 267,900 |
| Sep 26, 2025 | 9,200.00 | 9,220.00 | 8,700.00 | 8,710.00 | 8,710.00 | -5.53% | 363,500 |
| Sep 25, 2025 | 8,950.00 | 9,270.00 | 8,920.00 | 9,220.00 | 9,220.00 | 4.30% | 478,800 |
| Sep 24, 2025 | 8,270.00 | 8,840.00 | 8,110.00 | 8,840.00 | 8,840.00 | 5.74% | 357,800 |
| Sep 22, 2025 | 8,320.00 | 8,530.00 | 8,270.00 | 8,360.00 | 8,360.00 | 1.33% | 275,000 |
| Sep 19, 2025 | 8,070.00 | 8,530.00 | 7,990.00 | 8,250.00 | 8,250.00 | 3.51% | 467,200 |
| Sep 18, 2025 | 7,860.00 | 8,100.00 | 7,770.00 | 7,970.00 | 7,970.00 | 0.89% | 252,900 |
| Sep 17, 2025 | 7,980.00 | 8,180.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.25% | 365,100 |
| Sep 16, 2025 | 8,020.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.76% | 375,100 |
| Sep 12, 2025 | 7,780.00 | 8,080.00 | 7,710.00 | 7,940.00 | 7,940.00 | 3.12% | 368,400 |
| Sep 11, 2025 | 7,650.00 | 7,830.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.85% | 368,400 |
| Sep 10, 2025 | 7,430.00 | 7,590.00 | 7,400.00 | 7,560.00 | 7,560.00 | 0.53% | 146,200 |
| Sep 9, 2025 | 7,610.00 | 7,820.00 | 7,460.00 | 7,520.00 | 7,520.00 | 0.27% | 303,700 |
| Sep 8, 2025 | 7,610.00 | 7,660.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.13% | 179,500 |
| Sep 5, 2025 | 7,500.00 | 7,520.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.81% | 185,200 |
| Sep 4, 2025 | 7,480.00 | 7,540.00 | 7,380.00 | 7,430.00 | 7,430.00 | -0.40% | 195,800 |
| Sep 3, 2025 | 7,600.00 | 7,610.00 | 7,400.00 | 7,460.00 | 7,460.00 | -2.23% | 175,400 |
| Sep 2, 2025 | 7,840.00 | 7,930.00 | 7,610.00 | 7,630.00 | 7,630.00 | -0.78% | 180,800 |
| Sep 1, 2025 | 7,800.00 | 7,890.00 | 7,560.00 | 7,690.00 | 7,690.00 | -3.27% | 353,900 |
| Aug 29, 2025 | 7,980.00 | 8,150.00 | 7,930.00 | 7,950.00 | 7,950.00 | -0.38% | 182,000 |
| Aug 28, 2025 | 8,020.00 | 8,060.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.75% | 178,300 |
| Aug 27, 2025 | 8,250.00 | 8,250.00 | 8,020.00 | 8,040.00 | 8,040.00 | -2.43% | 159,000 |
| Aug 26, 2025 | 8,320.00 | 8,340.00 | 8,140.00 | 8,240.00 | 8,240.00 | -1.67% | 166,800 |
| Aug 25, 2025 | 8,330.00 | 8,450.00 | 8,270.00 | 8,380.00 | 8,380.00 | 2.20% | 205,600 |
| Aug 22, 2025 | 8,250.00 | 8,310.00 | 8,180.00 | 8,200.00 | 8,200.00 | 0.24% | 149,200 |
| Aug 21, 2025 | 8,260.00 | 8,430.00 | 8,150.00 | 8,180.00 | 8,180.00 | -1.33% | 228,800 |