Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan · Delayed Price · Currency is JPY 11,640
-860 (-6.88%)
Oct 22, 2026, 3:30 PM JST
Sinfonia Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 12,640.00 | 12,640.00 | 11,540.00 | 11,640.00 | 11,640.00 | -6.88% | 161,200 |
| Oct 21, 2026 | 12,540.00 | 12,770.00 | 12,360.00 | 12,500.00 | 12,500.00 | 1.63% | 125,600 |
| Oct 20, 2026 | 13,050.00 | 13,290.00 | 12,200.00 | 12,300.00 | 12,300.00 | -5.75% | 173,900 |
| Oct 19, 2026 | 12,540.00 | 13,130.00 | 12,390.00 | 13,050.00 | 13,050.00 | -0.68% | 195,400 |
| Oct 16, 2026 | 13,250.00 | 13,310.00 | 12,860.00 | 13,140.00 | 13,140.00 | 0.92% | 173,800 |
| Oct 15, 2026 | 13,790.00 | 13,830.00 | 13,010.00 | 13,020.00 | 13,020.00 | -10.76% | 179,500 |
| Oct 14, 2026 | 14,050.00 | 14,970.00 | 14,050.00 | 14,590.00 | 14,590.00 | 3.11% | 203,200 |
| Oct 13, 2026 | 14,650.00 | 14,730.00 | 13,950.00 | 14,150.00 | 14,150.00 | -4.52% | 218,800 |
| Oct 9, 2026 | 13,340.00 | 14,950.00 | 13,300.00 | 14,820.00 | 14,820.00 | 8.65% | 307,900 |
| Oct 8, 2026 | 14,240.00 | 14,250.00 | 13,580.00 | 13,640.00 | 13,640.00 | -6.19% | 164,200 |
| Oct 7, 2026 | 14,690.00 | 14,880.00 | 14,480.00 | 14,540.00 | 14,540.00 | -0.14% | 194,200 |
| Oct 6, 2026 | 14,780.00 | 14,780.00 | 14,350.00 | 14,560.00 | 14,560.00 | -0.21% | 157,700 |
| Oct 5, 2026 | 14,830.00 | 15,070.00 | 14,580.00 | 14,590.00 | 14,590.00 | 1.32% | 254,200 |
| Oct 2, 2026 | 13,850.00 | 14,450.00 | 13,710.00 | 14,400.00 | 14,400.00 | 3.97% | 356,300 |
| Oct 1, 2026 | 13,530.00 | 13,880.00 | 13,500.00 | 13,850.00 | 13,850.00 | 2.14% | 176,500 |
| Sep 30, 2026 | 13,750.00 | 13,810.00 | 13,360.00 | 13,560.00 | 13,560.00 | 0.82% | 177,900 |
| Sep 29, 2026 | 13,200.00 | 13,610.00 | 13,150.00 | 13,450.00 | 13,450.00 | 4.26% | 274,400 |
| Sep 28, 2026 | 12,860.00 | 13,050.00 | 12,760.00 | 12,900.00 | 12,900.00 | 1.57% | 181,200 |
| Sep 25, 2026 | 12,740.00 | 12,800.00 | 12,590.00 | 12,700.00 | 12,700.00 | -0.08% | 104,400 |
| Sep 24, 2026 | 12,840.00 | 12,960.00 | 12,660.00 | 12,710.00 | 12,710.00 | -0.39% | 185,400 |
| Sep 18, 2026 | 12,620.00 | 12,910.00 | 12,560.00 | 12,760.00 | 12,760.00 | 1.84% | 244,400 |
| Sep 17, 2026 | 12,180.00 | 12,570.00 | 12,030.00 | 12,530.00 | 12,530.00 | 4.59% | 193,300 |
| Sep 16, 2026 | 11,600.00 | 12,030.00 | 11,600.00 | 11,980.00 | 11,980.00 | 3.10% | 145,300 |
| Sep 15, 2026 | 11,000.00 | 11,750.00 | 11,000.00 | 11,620.00 | 11,620.00 | 3.84% | 190,600 |
| Sep 14, 2026 | 11,030.00 | 11,320.00 | 10,940.00 | 11,190.00 | 11,190.00 | -1.24% | 157,600 |
| Sep 11, 2026 | 11,070.00 | 11,450.00 | 11,070.00 | 11,330.00 | 11,330.00 | -2.24% | 170,900 |
| Sep 10, 2026 | 11,860.00 | 11,900.00 | 11,350.00 | 11,590.00 | 11,590.00 | -3.50% | 160,500 |
| Sep 9, 2026 | 11,870.00 | 12,220.00 | 11,620.00 | 12,010.00 | 12,010.00 | 3.71% | 145,400 |
| Sep 8, 2026 | 12,080.00 | 12,180.00 | 11,580.00 | 11,580.00 | 11,580.00 | -6.46% | 143,100 |
| Sep 7, 2026 | 12,140.00 | 12,450.00 | 11,980.00 | 12,380.00 | 12,380.00 | 5.00% | 139,100 |
| Sep 4, 2026 | 11,600.00 | 11,870.00 | 11,560.00 | 11,790.00 | 11,790.00 | 1.03% | 107,000 |
| Sep 3, 2026 | 11,920.00 | 12,010.00 | 11,580.00 | 11,670.00 | 11,670.00 | -1.02% | 127,400 |
| Sep 2, 2026 | 11,940.00 | 11,940.00 | 11,610.00 | 11,790.00 | 11,790.00 | -1.50% | 179,100 |
| Sep 1, 2026 | 12,380.00 | 12,380.00 | 11,900.00 | 11,970.00 | 11,970.00 | -4.55% | 220,800 |
| Aug 31, 2026 | 11,840.00 | 12,620.00 | 11,690.00 | 12,540.00 | 12,540.00 | 2.62% | 170,600 |
| Aug 28, 2026 | 12,350.00 | 12,610.00 | 12,170.00 | 12,220.00 | 12,220.00 | -0.24% | 250,400 |
| Aug 27, 2026 | 12,600.00 | 12,660.00 | 12,140.00 | 12,250.00 | 12,250.00 | -0.41% | 180,900 |
| Aug 26, 2026 | 12,270.00 | 12,320.00 | 12,010.00 | 12,300.00 | 12,300.00 | 0.24% | 136,800 |
| Aug 25, 2026 | 11,960.00 | 12,280.00 | 11,810.00 | 12,270.00 | 12,270.00 | 1.15% | 114,300 |
| Aug 24, 2026 | 12,290.00 | 12,390.00 | 12,000.00 | 12,130.00 | 12,130.00 | -1.86% | 130,400 |
| Aug 21, 2026 | 12,200.00 | 12,520.00 | 11,770.00 | 12,360.00 | 12,360.00 | -1.12% | 194,300 |
| Aug 20, 2026 | 12,420.00 | 12,700.00 | 12,210.00 | 12,500.00 | 12,500.00 | 1.30% | 159,400 |
| Aug 19, 2026 | 12,250.00 | 12,390.00 | 11,980.00 | 12,340.00 | 12,340.00 | -5.00% | 194,700 |
| Aug 18, 2026 | 13,530.00 | 13,860.00 | 12,900.00 | 12,990.00 | 12,990.00 | -5.04% | 147,900 |
| Aug 17, 2026 | 13,490.00 | 13,680.00 | 13,300.00 | 13,680.00 | 13,680.00 | 1.41% | 156,300 |
| Aug 14, 2026 | 13,300.00 | 13,680.00 | 13,130.00 | 13,490.00 | 13,490.00 | 2.98% | 191,600 |
| Aug 13, 2026 | 13,190.00 | 13,530.00 | 12,960.00 | 13,100.00 | 13,100.00 | 0.77% | 157,100 |
| Aug 12, 2026 | 12,300.00 | 13,030.00 | 11,950.00 | 13,000.00 | 13,000.00 | 3.50% | 231,000 |
| Aug 10, 2026 | 13,490.00 | 13,740.00 | 12,500.00 | 12,560.00 | 12,560.00 | -2.56% | 281,500 |
| Aug 7, 2026 | 13,830.00 | 13,830.00 | 12,240.00 | 12,890.00 | 12,890.00 | -8.06% | 474,300 |