Sinfonia Technology Co.,Ltd. (TYO:6507)
Japan · Delayed Price · Currency is JPY 14,930
+270 (1.84%)
Jul 10, 2026, 3:30 PM JST
Sinfonia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |