Synclayer Inc. 1724
TSE · Japan · Electronic Technology
¥729.00-4.00 (-0.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥729.00 | -0.55% | ¥733.00 | ¥733.00 | ¥729.00 | 6.00K |
| 2026-09-30 | ¥733.00 | +0.14% | ¥735.00 | ¥735.00 | ¥731.00 | 3.00K |
| 2026-09-29 | ¥732.00 | +0.14% | ¥731.00 | ¥732.00 | ¥731.00 | 2.70K |
| 2026-09-28 | ¥731.00 | +0.55% | ¥733.00 | ¥733.00 | ¥723.00 | 4.00K |
| 2026-09-25 | ¥727.00 | +1.68% | ¥726.00 | ¥727.00 | ¥723.00 | 6.20K |
| 2026-09-24 | ¥715.00 | -0.69% | ¥720.00 | ¥727.00 | ¥715.00 | 12.00K |
| 2026-09-18 | ¥720.00 | +0.14% | ¥719.00 | ¥720.00 | ¥716.00 | 1.60K |
| 2026-09-17 | ¥719.00 | +0.98% | ¥716.00 | ¥719.00 | ¥715.00 | 4.10K |
| 2026-09-16 | ¥712.00 | +0.28% | ¥719.00 | ¥719.00 | ¥710.00 | 2.60K |
| 2026-09-15 | ¥710.00 | +1.00% | ¥706.00 | ¥710.00 | ¥706.00 | 800 |
| 2026-09-14 | ¥703.00 | -0.57% | ¥709.00 | ¥709.00 | ¥702.00 | 4.00K |
| 2026-09-11 | ¥707.00 | -1.53% | ¥715.00 | ¥718.00 | ¥707.00 | 3.90K |
| 2026-09-10 | ¥718.00 | -0.69% | ¥718.00 | ¥718.00 | ¥718.00 | 900 |
| 2026-09-09 | ¥723.00 | +0.84% | ¥724.00 | ¥724.00 | ¥716.00 | 800 |
| 2026-09-08 | ¥717.00 | -0.69% | ¥724.00 | ¥724.00 | ¥717.00 | 1.80K |
| 2026-09-07 | ¥722.00 | +0.70% | ¥722.00 | ¥722.00 | ¥717.00 | 2.00K |
| 2026-09-04 | ¥717.00 | -0.55% | ¥721.00 | ¥722.00 | ¥715.00 | 2.10K |
| 2026-09-03 | ¥721.00 | +0.56% | ¥717.00 | ¥721.00 | ¥717.00 | 700 |
| 2026-09-02 | ¥717.00 | -0.55% | ¥722.00 | ¥722.00 | ¥715.00 | 5.40K |
| 2026-09-01 | ¥721.00 | +0.28% | ¥719.00 | ¥723.00 | ¥715.00 | 2.10K |
| 2026-08-31 | ¥719.00 | +0.28% | ¥717.00 | ¥720.00 | ¥710.00 | 7.10K |
| 2026-08-28 | ¥717.00 | +0.70% | ¥716.00 | ¥725.00 | ¥711.00 | 3.00K |
| 2026-08-27 | ¥712.00 | -0.28% | ¥717.00 | ¥718.00 | ¥712.00 | 1.10K |
| 2026-08-26 | ¥714.00 | +0.56% | ¥715.00 | ¥716.00 | ¥714.00 | 800 |
| 2026-08-25 | ¥710.00 | -0.84% | ¥717.00 | ¥717.00 | ¥706.00 | 2.20K |
| 2026-08-24 | ¥716.00 | 0.00% | ¥713.00 | ¥717.00 | ¥711.00 | 1.90K |
| 2026-08-21 | ¥716.00 | +1.42% | ¥707.00 | ¥716.00 | ¥704.00 | 2.30K |
| 2026-08-20 | ¥706.00 | -0.42% | ¥715.00 | ¥715.00 | ¥700.00 | 4.30K |
| 2026-08-19 | ¥709.00 | -0.28% | ¥707.00 | ¥711.00 | ¥704.00 | 1.80K |
| 2026-08-18 | ¥711.00 | +0.42% | ¥710.00 | ¥717.00 | ¥708.00 | 4.20K |
| 2026-08-17 | ¥708.00 | -1.80% | ¥719.00 | ¥722.00 | ¥708.00 | 11.50K |
| 2026-08-14 | ¥721.00 | +0.98% | ¥713.00 | ¥725.00 | ¥713.00 | 12.10K |
| 2026-08-13 | ¥714.00 | +1.42% | ¥720.00 | ¥721.00 | ¥711.00 | 17.40K |
| 2026-08-12 | ¥704.00 | +0.14% | ¥703.00 | ¥705.00 | ¥702.00 | 6.00K |
| 2026-08-10 | ¥703.00 | +0.72% | ¥700.00 | ¥704.00 | ¥695.00 | 2.90K |
| 2026-08-07 | ¥698.00 | 0.00% | ¥694.00 | ¥710.00 | ¥688.00 | 4.70K |
| 2026-08-06 | ¥698.00 | +1.90% | ¥686.00 | ¥700.00 | ¥686.00 | 5.80K |
| 2026-08-05 | ¥685.00 | -1.72% | ¥692.00 | ¥693.00 | ¥685.00 | 8.30K |
| 2026-08-04 | ¥697.00 | +1.75% | ¥688.00 | ¥697.00 | ¥688.00 | 1.90K |
| 2026-08-03 | ¥685.00 | -0.58% | ¥689.00 | ¥689.00 | ¥685.00 | 4.90K |
| 2026-07-31 | ¥689.00 | 0.00% | ¥689.00 | ¥689.00 | ¥684.00 | 2.40K |
| 2026-07-30 | ¥689.00 | +0.88% | ¥683.00 | ¥689.00 | ¥682.00 | 800 |
| 2026-07-29 | ¥683.00 | +0.44% | ¥689.00 | ¥691.00 | ¥682.00 | 9.40K |
| 2026-07-28 | ¥680.00 | -0.73% | ¥682.00 | ¥682.00 | ¥679.00 | 2.70K |
| 2026-07-27 | ¥685.00 | 0.00% | ¥684.00 | ¥685.00 | ¥680.00 | 3.60K |
| 2026-07-24 | ¥685.00 | +0.59% | ¥684.00 | ¥685.00 | ¥683.00 | 700 |
| 2026-07-23 | ¥681.00 | -0.29% | ¥685.00 | ¥685.00 | ¥681.00 | 1.10K |
| 2026-07-22 | ¥683.00 | +0.15% | ¥683.00 | ¥683.00 | ¥681.00 | 1.30K |
| 2026-07-21 | ¥682.00 | -0.44% | ¥684.00 | ¥684.00 | ¥682.00 | 3.20K |
| 2026-07-17 | ¥685.00 | -0.72% | ¥692.00 | ¥692.00 | ¥681.00 | 2.50K |
| 2026-07-16 | ¥690.00 | -0.43% | ¥693.00 | ¥693.00 | ¥689.00 | 1.20K |
| 2026-07-15 | ¥693.00 | +0.58% | ¥685.00 | ¥693.00 | ¥685.00 | 2.00K |
| 2026-07-14 | ¥689.00 | +0.29% | ¥687.00 | ¥689.00 | ¥685.00 | 2.80K |
| 2026-07-13 | ¥687.00 | 0.00% | ¥687.00 | ¥690.00 | ¥684.00 | 6.60K |
| 2026-07-10 | ¥687.00 | -0.15% | ¥690.00 | ¥690.00 | ¥684.00 | 900 |
| 2026-07-09 | ¥688.00 | +0.58% | ¥684.00 | ¥688.00 | ¥680.00 | 3.20K |
| 2026-07-08 | ¥684.00 | -0.58% | ¥688.00 | ¥688.00 | ¥680.00 | 4.50K |
| 2026-07-07 | ¥688.00 | -1.01% | ¥695.00 | ¥695.00 | ¥680.00 | 6.80K |
| 2026-07-06 | ¥695.00 | +0.43% | ¥698.00 | ¥698.00 | ¥683.00 | 7.30K |
| 2026-07-03 | ¥692.00 | 0.00% | ¥694.00 | ¥697.00 | ¥689.00 | 2.90K |
| 2026-07-02 | ¥692.00 | +1.17% | ¥687.00 | ¥697.00 | ¥687.00 | 1.50K |
| 2026-07-01 | ¥684.00 | 0.00% | ¥684.00 | ¥689.00 | ¥684.00 | 3.10K |
| 2026-06-30 | ¥684.00 | 0.00% | ¥682.00 | ¥684.00 | ¥682.00 | 200 |
| 2026-06-29 | ¥684.00 | -1.30% | ¥687.00 | ¥687.00 | ¥673.00 | 6.00K |
| 2026-06-26 | ¥693.00 | +0.14% | ¥698.00 | ¥700.00 | ¥693.00 | 5.70K |
| 2026-06-25 | ¥692.00 | +0.87% | ¥686.00 | ¥692.00 | ¥686.00 | 11.00K |
| 2026-06-24 | ¥686.00 | -0.72% | ¥688.00 | ¥695.00 | ¥686.00 | 12.10K |
| 2026-06-23 | ¥691.00 | -0.72% | ¥696.00 | ¥697.00 | ¥685.00 | 4.30K |
| 2026-06-22 | ¥696.00 | -0.29% | ¥700.00 | ¥700.00 | ¥696.00 | 1.10K |
| 2026-06-19 | ¥698.00 | +0.72% | ¥703.00 | ¥705.00 | ¥698.00 | 6.50K |
| 2026-06-18 | ¥693.00 | -1.28% | ¥700.00 | ¥703.00 | ¥693.00 | 9.80K |
| 2026-06-17 | ¥702.00 | +1.30% | ¥694.00 | ¥702.00 | ¥694.00 | 900 |
| 2026-06-16 | ¥693.00 | -0.57% | ¥707.00 | ¥707.00 | ¥693.00 | 1.50K |
| 2026-06-15 | ¥697.00 | +1.60% | ¥694.00 | ¥701.00 | ¥693.00 | 3.80K |
| 2026-06-12 | ¥686.00 | +0.15% | ¥685.00 | ¥688.00 | ¥684.00 | 4.60K |
| 2026-06-11 | ¥685.00 | -1.30% | ¥694.00 | ¥695.00 | ¥680.00 | 11.40K |
| 2026-06-10 | ¥694.00 | -0.57% | ¥703.00 | ¥703.00 | ¥687.00 | 4.80K |
| 2026-06-09 | ¥698.00 | +0.72% | ¥700.00 | ¥700.00 | ¥698.00 | 3.50K |
| 2026-06-08 | ¥693.00 | -1.70% | ¥703.00 | ¥703.00 | ¥693.00 | 8.80K |
| 2026-06-05 | ¥705.00 | +1.44% | ¥695.00 | ¥705.00 | ¥692.00 | 7.80K |
| 2026-06-04 | ¥695.00 | -0.43% | ¥698.00 | ¥698.00 | ¥691.00 | 1.50K |
| 2026-06-03 | ¥698.00 | +2.05% | ¥684.00 | ¥698.00 | ¥673.00 | 8.20K |
| 2026-06-02 | ¥684.00 | -1.44% | ¥698.00 | ¥700.00 | ¥684.00 | 5.20K |
| 2026-06-01 | ¥694.00 | -1.84% | ¥710.00 | ¥710.00 | ¥694.00 | 4.80K |
| 2026-05-29 | ¥707.00 | +0.43% | ¥701.00 | ¥707.00 | ¥701.00 | 3.20K |
| 2026-05-28 | ¥704.00 | -1.12% | ¥705.00 | ¥710.00 | ¥692.00 | 6.90K |
| 2026-05-27 | ¥712.00 | +0.71% | ¥714.00 | ¥715.00 | ¥705.00 | 2.90K |
| 2026-05-26 | ¥707.00 | -1.26% | ¥716.00 | ¥717.00 | ¥700.00 | 6.20K |
| 2026-05-25 | ¥716.00 | +1.27% | ¥704.00 | ¥719.00 | ¥704.00 | 9.00K |
| 2026-05-22 | ¥707.00 | +0.57% | ¥701.00 | ¥708.00 | ¥701.00 | 8.70K |