Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan · Delayed Price · Currency is JPY 14,870
-170 (-1.13%)
May 8, 2026, 3:30 PM JST
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14,660.00 | 14,950.00 | 14,400.00 | 14,870.00 | 14,870.00 | -1.13% | 150,400 |
| May 7, 2026 | 15,210.00 | 15,640.00 | 14,870.00 | 15,040.00 | 15,040.00 | 4.66% | 291,400 |
| May 1, 2026 | 14,260.00 | 14,640.00 | 14,090.00 | 14,370.00 | 14,370.00 | 0.84% | 198,200 |
| Apr 30, 2026 | 13,660.00 | 14,430.00 | 13,660.00 | 14,250.00 | 14,250.00 | 2.08% | 175,600 |
| Apr 28, 2026 | 13,680.00 | 14,150.00 | 13,530.00 | 13,960.00 | 13,960.00 | 2.12% | 165,100 |
| Apr 27, 2026 | 13,340.00 | 13,900.00 | 13,200.00 | 13,670.00 | 13,670.00 | 2.17% | 98,300 |
| Apr 24, 2026 | 13,330.00 | 13,470.00 | 13,050.00 | 13,380.00 | 13,380.00 | 1.52% | 77,100 |
| Apr 23, 2026 | 13,570.00 | 13,600.00 | 12,950.00 | 13,180.00 | 13,180.00 | -0.68% | 140,600 |
| Apr 22, 2026 | 13,440.00 | 13,480.00 | 13,070.00 | 13,270.00 | 13,270.00 | -1.26% | 174,700 |
| Apr 21, 2026 | 13,560.00 | 13,720.00 | 13,320.00 | 13,440.00 | 13,440.00 | -1.18% | 114,000 |
| Apr 20, 2026 | 13,490.00 | 13,920.00 | 13,490.00 | 13,600.00 | 13,600.00 | 1.19% | 114,300 |
| Apr 17, 2026 | 13,890.00 | 13,890.00 | 13,440.00 | 13,440.00 | 13,440.00 | -4.00% | 122,900 |
| Apr 16, 2026 | 13,780.00 | 14,060.00 | 13,560.00 | 14,000.00 | 14,000.00 | 6.22% | 260,100 |
| Apr 15, 2026 | 13,550.00 | 13,550.00 | 13,080.00 | 13,180.00 | 13,180.00 | -0.90% | 195,900 |
| Apr 14, 2026 | 13,680.00 | 13,700.00 | 13,280.00 | 13,300.00 | 13,300.00 | -0.60% | 121,800 |
| Apr 13, 2026 | 13,400.00 | 13,590.00 | 13,030.00 | 13,380.00 | 13,380.00 | -0.74% | 140,800 |
| Apr 10, 2026 | 13,050.00 | 13,540.00 | 12,960.00 | 13,480.00 | 13,480.00 | 4.17% | 219,000 |
| Apr 9, 2026 | 12,960.00 | 13,030.00 | 12,710.00 | 12,940.00 | 12,940.00 | -0.15% | 188,300 |
| Apr 8, 2026 | 12,800.00 | 13,050.00 | 12,720.00 | 12,960.00 | 12,960.00 | 6.23% | 185,500 |
| Apr 7, 2026 | 12,020.00 | 12,280.00 | 11,970.00 | 12,200.00 | 12,200.00 | 1.67% | 166,600 |
| Apr 6, 2026 | 12,210.00 | 12,280.00 | 11,970.00 | 12,000.00 | 12,000.00 | -1.07% | 125,000 |
| Apr 3, 2026 | 11,800.00 | 12,250.00 | 11,800.00 | 12,130.00 | 12,130.00 | 3.06% | 176,800 |
| Apr 2, 2026 | 11,660.00 | 12,390.00 | 11,650.00 | 11,770.00 | 11,770.00 | 3.61% | 539,400 |
| Apr 1, 2026 | 11,020.00 | 11,380.00 | 10,780.00 | 11,360.00 | 11,360.00 | 9.55% | 163,100 |
| Mar 31, 2026 | 10,270.00 | 10,820.00 | 10,150.00 | 10,370.00 | 10,370.00 | -3.62% | 192,700 |
| Mar 30, 2026 | 10,700.00 | 10,850.00 | 10,510.00 | 10,760.00 | 10,760.00 | -6.27% | 181,000 |
| Mar 27, 2026 | 11,660.00 | 11,690.00 | 11,170.00 | 11,480.00 | 11,360.00 | -4.01% | 167,200 |
| Mar 26, 2026 | 12,210.00 | 12,380.00 | 11,850.00 | 11,960.00 | 11,834.98 | -2.05% | 95,600 |
| Mar 25, 2026 | 12,140.00 | 12,440.00 | 12,040.00 | 12,210.00 | 12,082.37 | 4.27% | 141,400 |
| Mar 24, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,710.00 | 11,587.60 | 0.95% | 153,400 |
| Mar 23, 2026 | 11,800.00 | 12,000.00 | 11,460.00 | 11,600.00 | 11,478.75 | -7.13% | 241,700 |
| Mar 19, 2026 | 12,680.00 | 12,830.00 | 12,490.00 | 12,490.00 | 12,359.44 | -3.70% | 170,000 |
| Mar 18, 2026 | 12,700.00 | 13,030.00 | 12,530.00 | 12,970.00 | 12,834.43 | 3.84% | 147,300 |
| Mar 17, 2026 | 13,180.00 | 13,260.00 | 12,400.00 | 12,490.00 | 12,359.44 | -3.92% | 272,200 |
| Mar 16, 2026 | 12,960.00 | 13,180.00 | 12,660.00 | 13,000.00 | 12,864.11 | 2.69% | 282,100 |
| Mar 13, 2026 | 11,530.00 | 12,810.00 | 11,500.00 | 12,660.00 | 12,527.67 | 2.51% | 387,600 |
| Mar 12, 2026 | 11,250.00 | 12,420.00 | 11,120.00 | 12,350.00 | 12,220.91 | 8.05% | 451,800 |
| Mar 11, 2026 | 11,290.00 | 11,610.00 | 11,230.00 | 11,430.00 | 11,310.52 | 4.77% | 154,600 |
| Mar 10, 2026 | 10,960.00 | 11,250.00 | 10,810.00 | 10,910.00 | 10,795.96 | 2.15% | 190,300 |
| Mar 9, 2026 | 10,460.00 | 10,750.00 | 10,220.00 | 10,680.00 | 10,568.36 | -8.01% | 341,500 |
| Mar 6, 2026 | 11,090.00 | 11,620.00 | 10,880.00 | 11,610.00 | 11,488.64 | 2.02% | 215,300 |
| Mar 5, 2026 | 11,770.00 | 11,890.00 | 11,260.00 | 11,380.00 | 11,261.05 | 1.07% | 312,100 |
| Mar 4, 2026 | 11,680.00 | 12,060.00 | 11,090.00 | 11,260.00 | 11,142.30 | -8.31% | 332,800 |
| Mar 3, 2026 | 13,100.00 | 13,310.00 | 12,220.00 | 12,280.00 | 12,151.64 | -7.32% | 224,300 |
| Mar 2, 2026 | 12,740.00 | 13,350.00 | 12,740.00 | 13,250.00 | 13,111.50 | 0.53% | 158,300 |
| Feb 27, 2026 | 12,830.00 | 13,220.00 | 12,680.00 | 13,180.00 | 13,042.23 | 2.73% | 178,800 |
| Feb 26, 2026 | 12,690.00 | 13,100.00 | 12,600.00 | 12,830.00 | 12,695.89 | 3.38% | 271,000 |
| Feb 25, 2026 | 12,350.00 | 12,470.00 | 12,040.00 | 12,410.00 | 12,280.28 | 2.31% | 176,800 |
| Feb 24, 2026 | 12,130.00 | 12,450.00 | 12,030.00 | 12,130.00 | 12,003.21 | 0.92% | 196,900 |
| Feb 20, 2026 | 11,890.00 | 12,250.00 | 11,890.00 | 12,020.00 | 11,894.36 | 1.43% | 180,300 |