Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan · Delayed Price · Currency is JPY 13,750
-390 (-2.76%)
May 29, 2026, 3:30 PM JST
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 13,480.00 | 13,800.00 | 13,220.00 | 13,600.00 | 13,600.00 | 3.19% | 205,600 |
| May 20, 2026 | 13,200.00 | 13,290.00 | 12,740.00 | 13,180.00 | 13,180.00 | -3.09% | 311,700 |
| May 19, 2026 | 15,370.00 | 15,720.00 | 13,520.00 | 13,600.00 | 13,600.00 | -9.51% | 295,100 |
| May 18, 2026 | 15,320.00 | 15,460.00 | 14,850.00 | 15,030.00 | 15,030.00 | -1.18% | 143,100 |
| May 15, 2026 | 16,470.00 | 16,900.00 | 14,930.00 | 15,210.00 | 15,210.00 | -3.00% | 303,100 |
| May 14, 2026 | 15,240.00 | 16,110.00 | 14,140.00 | 15,680.00 | 15,680.00 | 6.52% | 649,600 |
| May 13, 2026 | 14,530.00 | 14,820.00 | 14,320.00 | 14,720.00 | 14,720.00 | -0.41% | 165,100 |
| May 12, 2026 | 15,190.00 | 15,290.00 | 14,670.00 | 14,780.00 | 14,780.00 | -0.14% | 163,400 |
| May 11, 2026 | 15,150.00 | 15,200.00 | 14,720.00 | 14,800.00 | 14,800.00 | -0.47% | 174,600 |
| 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 | -4.99% | 181,000 |
| Mar 27, 2026 | 11,660.00 | 11,690.00 | 11,170.00 | 11,480.00 | 11,325.00 | -4.01% | 167,200 |
| Mar 26, 2026 | 12,210.00 | 12,380.00 | 11,850.00 | 11,960.00 | 11,798.52 | -2.05% | 95,600 |
| Mar 25, 2026 | 12,140.00 | 12,440.00 | 12,040.00 | 12,210.00 | 12,045.14 | 4.27% | 141,400 |
| Mar 24, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,710.00 | 11,551.89 | 0.95% | 153,400 |
| Mar 23, 2026 | 11,800.00 | 12,000.00 | 11,460.00 | 11,600.00 | 11,443.38 | -7.13% | 241,700 |
| Mar 19, 2026 | 12,680.00 | 12,830.00 | 12,490.00 | 12,490.00 | 12,321.36 | -3.70% | 170,000 |
| Mar 18, 2026 | 12,700.00 | 13,030.00 | 12,530.00 | 12,970.00 | 12,794.88 | 3.84% | 147,300 |
| Mar 17, 2026 | 13,180.00 | 13,260.00 | 12,400.00 | 12,490.00 | 12,321.36 | -3.92% | 272,200 |
| Mar 16, 2026 | 12,960.00 | 13,180.00 | 12,660.00 | 13,000.00 | 12,824.48 | 2.69% | 282,100 |