Synspective Inc. 290A
TSE · Japan · Electronic Technology
¥1,427.00+18.00 (+1.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,427.00 | +1.28% | ¥1,402.00 | ¥1,438.00 | ¥1,383.00 | 853.50K |
| 2026-10-01 | ¥1,409.00 | +0.50% | ¥1,432.00 | ¥1,447.00 | ¥1,395.00 | 637.70K |
| 2026-09-30 | ¥1,402.00 | +1.08% | ¥1,390.00 | ¥1,414.00 | ¥1,383.00 | 643.30K |
| 2026-09-29 | ¥1,387.00 | -3.68% | ¥1,438.00 | ¥1,440.00 | ¥1,377.00 | 1.02M |
| 2026-09-28 | ¥1,440.00 | -2.17% | ¥1,454.00 | ¥1,465.00 | ¥1,434.00 | 850.50K |
| 2026-09-25 | ¥1,472.00 | -4.85% | ¥1,511.00 | ¥1,530.00 | ¥1,464.00 | 1.01M |
| 2026-09-24 | ¥1,547.00 | -1.02% | ¥1,551.00 | ¥1,586.00 | ¥1,533.00 | 1.54M |
| 2026-09-18 | ¥1,563.00 | +9.38% | ¥1,477.00 | ¥1,563.00 | ¥1,452.00 | 2.02M |
| 2026-09-17 | ¥1,429.00 | 0.00% | ¥1,429.00 | ¥1,458.00 | ¥1,415.00 | 863.90K |
| 2026-09-16 | ¥1,429.00 | +1.06% | ¥1,398.00 | ¥1,446.00 | ¥1,371.00 | 1.34M |
| 2026-09-15 | ¥1,414.00 | -1.46% | ¥1,418.00 | ¥1,430.00 | ¥1,398.00 | 597.40K |
| 2026-09-14 | ¥1,435.00 | +1.13% | ¥1,394.00 | ¥1,439.00 | ¥1,390.00 | 513.70K |
| 2026-09-11 | ¥1,419.00 | -1.66% | ¥1,397.00 | ¥1,431.00 | ¥1,390.00 | 766.10K |
| 2026-09-10 | ¥1,443.00 | -3.54% | ¥1,466.00 | ¥1,474.00 | ¥1,430.00 | 638.20K |
| 2026-09-09 | ¥1,496.00 | +2.96% | ¥1,450.00 | ¥1,510.00 | ¥1,437.00 | 960.60K |
| 2026-09-08 | ¥1,453.00 | -1.56% | ¥1,464.00 | ¥1,505.00 | ¥1,453.00 | 826.70K |
| 2026-09-07 | ¥1,476.00 | +0.82% | ¥1,494.00 | ¥1,528.00 | ¥1,463.00 | 840.90K |
| 2026-09-04 | ¥1,464.00 | +4.57% | ¥1,427.00 | ¥1,471.00 | ¥1,408.00 | 854.20K |
| 2026-09-03 | ¥1,400.00 | -2.30% | ¥1,463.00 | ¥1,473.00 | ¥1,395.00 | 1.17M |
| 2026-09-02 | ¥1,433.00 | -5.35% | ¥1,474.00 | ¥1,482.00 | ¥1,415.00 | 1.44M |
| 2026-09-01 | ¥1,514.00 | +1.00% | ¥1,505.00 | ¥1,537.00 | ¥1,458.00 | 1.22M |
| 2026-08-31 | ¥1,499.00 | -7.58% | ¥1,570.00 | ¥1,572.00 | ¥1,454.00 | 1.62M |
| 2026-08-28 | ¥1,622.00 | +6.15% | ¥1,528.00 | ¥1,622.00 | ¥1,504.00 | 2.11M |
| 2026-08-27 | ¥1,528.00 | +2.28% | ¥1,517.00 | ¥1,540.00 | ¥1,485.00 | 1.24M |
| 2026-08-26 | ¥1,494.00 | +4.55% | ¥1,429.00 | ¥1,494.00 | ¥1,419.00 | 1.47M |
| 2026-08-25 | ¥1,429.00 | +6.17% | ¥1,359.00 | ¥1,432.00 | ¥1,347.00 | 1.36M |
| 2026-08-24 | ¥1,346.00 | +0.30% | ¥1,350.00 | ¥1,434.00 | ¥1,329.00 | 1.52M |
| 2026-08-21 | ¥1,342.00 | -3.03% | ¥1,355.00 | ¥1,367.00 | ¥1,314.00 | 1.04M |
| 2026-08-20 | ¥1,384.00 | +0.22% | ¥1,381.00 | ¥1,404.00 | ¥1,356.00 | 974.90K |
| 2026-08-19 | ¥1,381.00 | -4.76% | ¥1,400.00 | ¥1,448.00 | ¥1,359.00 | 1.24M |
| 2026-08-18 | ¥1,450.00 | +2.11% | ¥1,420.00 | ¥1,518.00 | ¥1,420.00 | 2.02M |
| 2026-08-17 | ¥1,420.00 | -0.49% | ¥1,351.00 | ¥1,442.00 | ¥1,333.00 | 2.11M |
| 2026-08-14 | ¥1,427.00 | -1.38% | ¥1,435.00 | ¥1,448.00 | ¥1,405.00 | 1.56M |
| 2026-08-13 | ¥1,447.00 | +0.21% | ¥1,426.00 | ¥1,451.00 | ¥1,404.00 | 1.73M |
| 2026-08-12 | ¥1,444.00 | +4.03% | ¥1,384.00 | ¥1,454.00 | ¥1,361.00 | 1.96M |
| 2026-08-10 | ¥1,388.00 | +2.59% | ¥1,361.00 | ¥1,406.00 | ¥1,342.00 | 1.73M |
| 2026-08-07 | ¥1,353.00 | +1.65% | ¥1,331.00 | ¥1,357.00 | ¥1,315.00 | 1.01M |
| 2026-08-06 | ¥1,331.00 | -1.04% | ¥1,330.00 | ¥1,354.00 | ¥1,320.00 | 1.36M |
| 2026-08-05 | ¥1,345.00 | +8.21% | ¥1,249.00 | ¥1,354.00 | ¥1,240.00 | 1.98M |
| 2026-08-04 | ¥1,243.00 | +8.46% | ¥1,194.00 | ¥1,250.00 | ¥1,189.00 | 1.81M |
| 2026-08-03 | ¥1,146.00 | -0.17% | ¥1,122.00 | ¥1,155.00 | ¥1,119.00 | 907.00K |
| 2026-07-31 | ¥1,148.00 | +8.61% | ¥1,111.00 | ¥1,160.00 | ¥1,093.00 | 2.00M |
| 2026-07-30 | ¥1,057.00 | +3.73% | ¥1,035.00 | ¥1,080.00 | ¥1,020.00 | 1.30M |
| 2026-07-29 | ¥1,019.00 | -7.36% | ¥1,100.00 | ¥1,109.00 | ¥1,003.00 | 2.86M |
| 2026-07-28 | ¥1,100.00 | -3.51% | ¥1,141.00 | ¥1,145.00 | ¥1,090.00 | 1.39M |
| 2026-07-27 | ¥1,140.00 | +0.88% | ¥1,140.00 | ¥1,143.00 | ¥1,102.00 | 1.29M |
| 2026-07-24 | ¥1,130.00 | -5.75% | ¥1,172.00 | ¥1,179.00 | ¥1,117.00 | 1.46M |
| 2026-07-23 | ¥1,199.00 | +0.59% | ¥1,173.00 | ¥1,218.00 | ¥1,172.00 | 791.70K |
| 2026-07-22 | ¥1,192.00 | +1.88% | ¥1,185.00 | ¥1,237.00 | ¥1,169.00 | 1.70M |
| 2026-07-21 | ¥1,170.00 | +4.37% | ¥1,122.00 | ¥1,175.00 | ¥1,094.00 | 1.25M |
| 2026-07-17 | ¥1,121.00 | -10.03% | ¥1,190.00 | ¥1,213.00 | ¥1,117.00 | 2.91M |
| 2026-07-16 | ¥1,246.00 | -1.58% | ¥1,250.00 | ¥1,273.00 | ¥1,227.00 | 1.24M |
| 2026-07-15 | ¥1,266.00 | +4.20% | ¥1,198.00 | ¥1,276.00 | ¥1,191.00 | 1.45M |
| 2026-07-14 | ¥1,215.00 | -1.70% | ¥1,236.00 | ¥1,255.00 | ¥1,202.00 | 1.05M |
| 2026-07-13 | ¥1,236.00 | +1.81% | ¥1,220.00 | ¥1,296.00 | ¥1,214.00 | 1.34M |
| 2026-07-10 | ¥1,214.00 | +0.58% | ¥1,217.00 | ¥1,227.00 | ¥1,198.00 | 726.40K |
| 2026-07-09 | ¥1,207.00 | +3.43% | ¥1,167.00 | ¥1,218.00 | ¥1,151.00 | 1.45M |
| 2026-07-08 | ¥1,167.00 | -6.19% | ¥1,270.00 | ¥1,275.00 | ¥1,167.00 | 2.12M |
| 2026-07-07 | ¥1,244.00 | -2.96% | ¥1,264.00 | ¥1,277.00 | ¥1,231.00 | 1.28M |
| 2026-07-06 | ¥1,282.00 | -0.62% | ¥1,300.00 | ¥1,349.00 | ¥1,265.00 | 1.58M |
| 2026-07-03 | ¥1,290.00 | +7.77% | ¥1,249.00 | ¥1,290.00 | ¥1,224.00 | 1.79M |
| 2026-07-02 | ¥1,197.00 | +0.93% | ¥1,197.00 | ¥1,242.00 | ¥1,186.00 | 1.36M |
| 2026-07-01 | ¥1,186.00 | -3.73% | ¥1,232.00 | ¥1,237.00 | ¥1,181.00 | 1.22M |
| 2026-06-30 | ¥1,232.00 | +3.97% | ¥1,243.00 | ¥1,260.00 | ¥1,200.00 | 1.52M |
| 2026-06-29 | ¥1,185.00 | +3.22% | ¥1,159.00 | ¥1,216.00 | ¥1,136.00 | 2.04M |
| 2026-06-26 | ¥1,148.00 | -3.04% | ¥1,161.00 | ¥1,177.00 | ¥1,115.00 | 1.93M |
| 2026-06-25 | ¥1,184.00 | -5.28% | ¥1,250.00 | ¥1,272.00 | ¥1,166.00 | 3.83M |
| 2026-06-24 | ¥1,250.00 | -1.96% | ¥1,275.00 | ¥1,298.00 | ¥1,239.00 | 1.33M |
| 2026-06-23 | ¥1,275.00 | -5.70% | ¥1,306.00 | ¥1,340.00 | ¥1,269.00 | 2.09M |
| 2026-06-22 | ¥1,352.00 | +6.54% | ¥1,320.00 | ¥1,363.00 | ¥1,280.00 | 2.04M |
| 2026-06-19 | ¥1,269.00 | -3.79% | ¥1,290.00 | ¥1,306.00 | ¥1,261.00 | 1.92M |
| 2026-06-18 | ¥1,319.00 | +3.37% | ¥1,310.00 | ¥1,367.00 | ¥1,310.00 | 2.31M |
| 2026-06-17 | ¥1,276.00 | -4.35% | ¥1,364.00 | ¥1,420.00 | ¥1,276.00 | 3.36M |
| 2026-06-16 | ¥1,334.00 | +1.83% | ¥1,400.00 | ¥1,404.00 | ¥1,325.00 | 2.86M |
| 2026-06-15 | ¥1,310.00 | -15.59% | ¥1,512.00 | ¥1,521.00 | ¥1,306.00 | 4.45M |
| 2026-06-12 | ¥1,552.00 | +7.70% | ¥1,581.00 | ¥1,590.00 | ¥1,506.00 | 3.38M |
| 2026-06-11 | ¥1,441.00 | +4.12% | ¥1,365.00 | ¥1,448.00 | ¥1,352.00 | 2.05M |
| 2026-06-10 | ¥1,384.00 | -4.29% | ¥1,394.00 | ¥1,430.00 | ¥1,367.00 | 2.43M |
| 2026-06-09 | ¥1,446.00 | -3.92% | ¥1,510.00 | ¥1,521.00 | ¥1,419.00 | 2.28M |
| 2026-06-08 | ¥1,505.00 | -0.86% | ¥1,418.00 | ¥1,547.00 | ¥1,412.00 | 2.98M |
| 2026-06-05 | ¥1,518.00 | +6.23% | ¥1,500.00 | ¥1,561.00 | ¥1,485.00 | 3.15M |
| 2026-06-04 | ¥1,429.00 | -4.86% | ¥1,480.00 | ¥1,483.00 | ¥1,365.00 | 3.92M |
| 2026-06-03 | ¥1,502.00 | -7.05% | ¥1,595.00 | ¥1,595.00 | ¥1,470.00 | 4.43M |
| 2026-06-02 | ¥1,616.00 | -3.87% | ¥1,551.00 | ¥1,640.00 | ¥1,511.00 | 3.66M |
| 2026-06-01 | ¥1,681.00 | -11.34% | ¥1,900.00 | ¥1,931.00 | ¥1,644.00 | 4.51M |
| 2026-05-29 | ¥1,896.00 | -5.44% | ¥2,020.00 | ¥2,031.00 | ¥1,865.00 | 4.21M |
| 2026-05-28 | ¥2,005.00 | +2.77% | ¥1,968.00 | ¥2,018.00 | ¥1,928.00 | 3.85M |
| 2026-05-27 | ¥1,951.00 | -4.69% | ¥2,130.00 | ¥2,140.00 | ¥1,905.00 | 6.49M |
| 2026-05-26 | ¥2,047.00 | +6.45% | ¥1,918.00 | ¥2,050.00 | ¥1,846.00 | 4.55M |
| 2026-05-25 | ¥1,923.00 | +6.07% | ¥1,955.00 | ¥2,020.00 | ¥1,896.00 | 6.98M |