Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan · Delayed Price · Currency is JPY 13,330
+1,080 (8.82%)
Jul 31, 2026, 3:30 PM JST
Sinfonia Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 13,040.00 | 13,660.00 | 12,710.00 | 13,330.00 | 13,330.00 | 8.82% | 232,300 |
| Jul 30, 2026 | 11,780.00 | 12,600.00 | 11,710.00 | 12,250.00 | 12,250.00 | 2.68% | 172,000 |
| Jul 29, 2026 | 12,390.00 | 12,790.00 | 11,530.00 | 11,930.00 | 11,930.00 | -4.79% | 233,300 |
| Jul 28, 2026 | 13,420.00 | 13,450.00 | 12,500.00 | 12,530.00 | 12,530.00 | -9.47% | 159,100 |
| Jul 27, 2026 | 14,300.00 | 14,380.00 | 13,460.00 | 13,840.00 | 13,840.00 | -3.22% | 143,300 |
| Jul 24, 2026 | 14,210.00 | 14,320.00 | 13,970.00 | 14,300.00 | 14,300.00 | 0.49% | 106,800 |
| Jul 23, 2026 | 14,230.00 | 14,380.00 | 13,920.00 | 14,230.00 | 14,230.00 | 2.15% | 102,800 |
| Jul 22, 2026 | 14,160.00 | 14,470.00 | 13,860.00 | 13,930.00 | 13,930.00 | 0.51% | 110,800 |
| Jul 21, 2026 | 13,540.00 | 14,000.00 | 13,210.00 | 13,860.00 | 13,860.00 | 2.36% | 129,400 |
| Jul 17, 2026 | 14,000.00 | 14,150.00 | 12,960.00 | 13,540.00 | 13,540.00 | -5.84% | 224,500 |
| Jul 16, 2026 | 14,570.00 | 14,700.00 | 14,300.00 | 14,380.00 | 14,380.00 | -3.55% | 88,100 |
| Jul 15, 2026 | 14,450.00 | 14,990.00 | 14,150.00 | 14,910.00 | 14,910.00 | 4.71% | 118,200 |
| Jul 14, 2026 | 14,200.00 | 14,360.00 | 13,880.00 | 14,240.00 | 14,240.00 | -0.35% | 101,000 |
| Jul 13, 2026 | 14,930.00 | 15,200.00 | 14,150.00 | 14,290.00 | 14,290.00 | -4.29% | 126,900 |
| Jul 10, 2026 | 15,400.00 | 15,610.00 | 14,870.00 | 14,930.00 | 14,930.00 | 1.84% | 132,000 |
| Jul 9, 2026 | 14,740.00 | 15,090.00 | 14,640.00 | 14,660.00 | 14,660.00 | 1.10% | 121,600 |
| Jul 8, 2026 | 14,800.00 | 15,440.00 | 14,500.00 | 14,500.00 | 14,500.00 | -6.93% | 192,900 |
| Jul 7, 2026 | 16,580.00 | 16,700.00 | 15,380.00 | 15,580.00 | 15,580.00 | -6.14% | 177,600 |
| Jul 6, 2026 | 15,950.00 | 16,660.00 | 15,700.00 | 16,600.00 | 16,600.00 | 5.80% | 199,300 |
| Jul 3, 2026 | 14,920.00 | 15,690.00 | 14,700.00 | 15,690.00 | 15,690.00 | 2.42% | 128,100 |
| Jul 2, 2026 | 15,850.00 | 16,000.00 | 15,230.00 | 15,320.00 | 15,320.00 | -7.04% | 138,700 |
| Jul 1, 2026 | 16,330.00 | 16,630.00 | 16,170.00 | 16,480.00 | 16,480.00 | 3.45% | 152,900 |
| Jun 30, 2026 | 15,650.00 | 16,500.00 | 15,460.00 | 15,930.00 | 15,930.00 | 4.46% | 169,100 |
| Jun 29, 2026 | 15,230.00 | 15,400.00 | 14,790.00 | 15,250.00 | 15,250.00 | -1.42% | 104,600 |
| Jun 26, 2026 | 15,520.00 | 15,810.00 | 15,240.00 | 15,470.00 | 15,470.00 | -2.83% | 121,500 |
| Jun 25, 2026 | 16,500.00 | 16,500.00 | 15,800.00 | 15,920.00 | 15,920.00 | 2.18% | 150,400 |
| Jun 24, 2026 | 15,390.00 | 16,050.00 | 15,340.00 | 15,580.00 | 15,580.00 | 0.19% | 120,400 |
| Jun 23, 2026 | 16,850.00 | 16,900.00 | 15,550.00 | 15,550.00 | 15,550.00 | -6.55% | 136,400 |
| Jun 22, 2026 | 16,850.00 | 16,890.00 | 16,470.00 | 16,640.00 | 16,640.00 | 2.53% | 188,300 |
| Jun 19, 2026 | 16,480.00 | 16,770.00 | 16,120.00 | 16,230.00 | 16,230.00 | -0.49% | 225,100 |
| Jun 18, 2026 | 16,030.00 | 16,460.00 | 15,850.00 | 16,310.00 | 16,310.00 | 4.02% | 250,500 |
| Jun 17, 2026 | 14,720.00 | 15,880.00 | 14,590.00 | 15,680.00 | 15,680.00 | 6.52% | 248,900 |
| Jun 16, 2026 | 13,760.00 | 14,800.00 | 13,710.00 | 14,720.00 | 14,720.00 | 7.13% | 176,200 |
| Jun 15, 2026 | 13,990.00 | 14,160.00 | 13,640.00 | 13,740.00 | 13,740.00 | 2.46% | 143,900 |
| Jun 12, 2026 | 13,600.00 | 13,900.00 | 13,190.00 | 13,410.00 | 13,410.00 | 1.51% | 187,400 |
| Jun 11, 2026 | 12,730.00 | 13,310.00 | 12,350.00 | 13,210.00 | 13,210.00 | -0.53% | 217,200 |
| Jun 10, 2026 | 13,770.00 | 13,900.00 | 13,170.00 | 13,280.00 | 13,280.00 | -4.73% | 154,500 |
| Jun 9, 2026 | 14,360.00 | 14,580.00 | 13,850.00 | 13,940.00 | 13,940.00 | -2.04% | 192,600 |
| Jun 8, 2026 | 14,000.00 | 14,610.00 | 13,940.00 | 14,230.00 | 14,230.00 | -7.18% | 209,900 |
| Jun 5, 2026 | 15,190.00 | 15,480.00 | 14,700.00 | 15,330.00 | 15,330.00 | 2.13% | 218,000 |
| Jun 4, 2026 | 14,090.00 | 15,340.00 | 13,710.00 | 15,010.00 | 15,010.00 | 7.14% | 340,900 |
| Jun 3, 2026 | 14,400.00 | 14,490.00 | 13,730.00 | 14,010.00 | 14,010.00 | -0.71% | 204,200 |
| Jun 2, 2026 | 13,960.00 | 14,420.00 | 13,430.00 | 14,110.00 | 14,110.00 | 5.46% | 370,200 |
| Jun 1, 2026 | 14,020.00 | 14,190.00 | 13,380.00 | 13,380.00 | 13,380.00 | -2.69% | 225,800 |
| May 29, 2026 | 14,100.00 | 14,300.00 | 13,580.00 | 13,750.00 | 13,750.00 | -2.76% | 317,700 |
| May 28, 2026 | 14,150.00 | 14,450.00 | 13,760.00 | 14,140.00 | 14,140.00 | -3.55% | 231,400 |
| May 27, 2026 | 15,180.00 | 15,310.00 | 14,420.00 | 14,660.00 | 14,660.00 | -1.48% | 154,200 |
| May 26, 2026 | 14,460.00 | 15,090.00 | 14,020.00 | 14,880.00 | 14,880.00 | 2.98% | 240,100 |
| May 25, 2026 | 14,280.00 | 14,610.00 | 14,240.00 | 14,450.00 | 14,450.00 | 4.79% | 174,900 |
| May 22, 2026 | 14,000.00 | 14,240.00 | 13,790.00 | 13,790.00 | 13,790.00 | 1.40% | 155,800 |