Synchro Food Co., Ltd. 3963
TSE · Japan · Technology Services
¥328.00-3.00 (-0.91%)
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 | ¥328.00 | -0.91% | ¥327.00 | ¥331.00 | ¥321.00 | 66.50K |
| 2026-10-01 | ¥331.00 | 0.00% | ¥331.00 | ¥334.00 | ¥327.00 | 14.30K |
| 2026-09-30 | ¥331.00 | +2.16% | ¥324.00 | ¥331.00 | ¥323.00 | 26.00K |
| 2026-09-29 | ¥324.00 | +0.31% | ¥316.00 | ¥325.00 | ¥316.00 | 55.70K |
| 2026-09-28 | ¥323.00 | -0.31% | ¥326.00 | ¥330.00 | ¥318.00 | 92.00K |
| 2026-09-25 | ¥324.00 | -0.31% | ¥325.00 | ¥328.00 | ¥323.00 | 21.60K |
| 2026-09-24 | ¥325.00 | -1.52% | ¥330.00 | ¥337.00 | ¥325.00 | 49.50K |
| 2026-09-18 | ¥330.00 | +0.30% | ¥326.00 | ¥335.00 | ¥325.00 | 86.90K |
| 2026-09-17 | ¥329.00 | -0.30% | ¥330.00 | ¥340.00 | ¥328.00 | 75.40K |
| 2026-09-16 | ¥330.00 | +0.92% | ¥326.00 | ¥330.00 | ¥324.00 | 25.80K |
| 2026-09-15 | ¥327.00 | -0.91% | ¥333.00 | ¥336.00 | ¥323.00 | 85.50K |
| 2026-09-14 | ¥330.00 | +1.85% | ¥324.00 | ¥336.00 | ¥324.00 | 60.20K |
| 2026-09-11 | ¥324.00 | 0.00% | ¥320.00 | ¥329.00 | ¥309.00 | 82.60K |
| 2026-09-10 | ¥324.00 | +2.86% | ¥312.00 | ¥326.00 | ¥312.00 | 47.80K |
| 2026-09-09 | ¥315.00 | -1.87% | ¥320.00 | ¥322.00 | ¥311.00 | 63.10K |
| 2026-09-08 | ¥321.00 | -3.31% | ¥330.00 | ¥330.00 | ¥320.00 | 66.90K |
| 2026-09-07 | ¥332.00 | -3.77% | ¥344.00 | ¥344.00 | ¥330.00 | 77.40K |
| 2026-09-04 | ¥345.00 | +1.17% | ¥339.00 | ¥351.00 | ¥339.00 | 44.70K |
| 2026-09-03 | ¥341.00 | -1.73% | ¥346.00 | ¥347.00 | ¥340.00 | 39.70K |
| 2026-09-02 | ¥347.00 | -1.14% | ¥345.00 | ¥351.00 | ¥336.00 | 128.10K |
| 2026-09-01 | ¥351.00 | -0.85% | ¥352.00 | ¥360.00 | ¥350.00 | 20.00K |
| 2026-08-31 | ¥354.00 | -0.56% | ¥356.00 | ¥360.00 | ¥345.00 | 66.80K |
| 2026-08-28 | ¥356.00 | +2.30% | ¥350.00 | ¥361.00 | ¥350.00 | 33.40K |
| 2026-08-27 | ¥348.00 | -2.25% | ¥353.00 | ¥354.00 | ¥343.00 | 45.40K |
| 2026-08-26 | ¥356.00 | +3.79% | ¥348.00 | ¥361.00 | ¥341.00 | 94.50K |
| 2026-08-25 | ¥343.00 | -0.29% | ¥342.00 | ¥358.00 | ¥340.00 | 93.70K |
| 2026-08-24 | ¥344.00 | 0.00% | ¥347.00 | ¥363.00 | ¥339.00 | 129.90K |
| 2026-08-21 | ¥344.00 | +0.29% | ¥344.00 | ¥348.00 | ¥338.00 | 105.90K |
| 2026-08-20 | ¥343.00 | 0.00% | ¥345.00 | ¥350.00 | ¥335.00 | 153.30K |
| 2026-08-19 | ¥343.00 | -3.11% | ¥350.00 | ¥358.00 | ¥338.00 | 132.30K |
| 2026-08-18 | ¥354.00 | -5.09% | ¥367.00 | ¥367.00 | ¥347.00 | 176.70K |
| 2026-08-17 | ¥373.00 | +3.32% | ¥360.00 | ¥379.00 | ¥360.00 | 130.70K |
| 2026-08-14 | ¥361.00 | +0.28% | ¥360.00 | ¥364.00 | ¥355.00 | 57.40K |
| 2026-08-13 | ¥360.00 | +0.28% | ¥352.00 | ¥360.00 | ¥342.00 | 74.20K |
| 2026-08-12 | ¥359.00 | +1.99% | ¥354.00 | ¥359.00 | ¥351.00 | 19.90K |
| 2026-08-10 | ¥352.00 | -3.30% | ¥360.00 | ¥370.00 | ¥347.00 | 124.60K |
| 2026-08-07 | ¥364.00 | +5.20% | ¥344.00 | ¥364.00 | ¥338.00 | 89.90K |
| 2026-08-06 | ¥346.00 | +1.17% | ¥343.00 | ¥348.00 | ¥332.00 | 80.20K |
| 2026-08-05 | ¥342.00 | +0.59% | ¥337.00 | ¥342.00 | ¥332.00 | 49.30K |
| 2026-08-04 | ¥340.00 | 0.00% | ¥344.00 | ¥344.00 | ¥325.00 | 32.00K |
| 2026-08-03 | ¥340.00 | -0.58% | ¥338.00 | ¥344.00 | ¥330.00 | 37.10K |
| 2026-07-31 | ¥342.00 | +0.29% | ¥341.00 | ¥348.00 | ¥336.00 | 44.90K |
| 2026-07-30 | ¥341.00 | -2.57% | ¥350.00 | ¥352.00 | ¥335.00 | 109.30K |
| 2026-07-29 | ¥350.00 | +3.86% | ¥337.00 | ¥350.00 | ¥337.00 | 57.90K |
| 2026-07-28 | ¥337.00 | -1.17% | ¥345.00 | ¥347.00 | ¥336.00 | 38.60K |
| 2026-07-27 | ¥341.00 | +3.02% | ¥332.00 | ¥342.00 | ¥326.00 | 45.20K |
| 2026-07-24 | ¥331.00 | -1.78% | ¥332.00 | ¥333.00 | ¥328.00 | 28.80K |
| 2026-07-23 | ¥337.00 | +0.30% | ¥338.00 | ¥338.00 | ¥331.00 | 33.20K |
| 2026-07-22 | ¥336.00 | 0.00% | ¥335.00 | ¥336.00 | ¥331.00 | 25.30K |
| 2026-07-21 | ¥336.00 | +0.30% | ¥335.00 | ¥345.00 | ¥331.00 | 72.00K |
| 2026-07-17 | ¥335.00 | -1.47% | ¥340.00 | ¥344.00 | ¥328.00 | 154.70K |
| 2026-07-16 | ¥340.00 | -1.73% | ¥345.00 | ¥352.00 | ¥338.00 | 68.60K |
| 2026-07-15 | ¥346.00 | +0.58% | ¥344.00 | ¥348.00 | ¥341.00 | 34.00K |
| 2026-07-14 | ¥344.00 | -1.71% | ¥345.00 | ¥356.00 | ¥343.00 | 39.20K |
| 2026-07-13 | ¥350.00 | +2.94% | ¥346.00 | ¥359.00 | ¥341.00 | 123.10K |
| 2026-07-10 | ¥340.00 | +4.29% | ¥332.00 | ¥343.00 | ¥329.00 | 101.10K |
| 2026-07-09 | ¥326.00 | 0.00% | ¥325.00 | ¥329.00 | ¥319.00 | 46.40K |
| 2026-07-08 | ¥326.00 | -3.83% | ¥334.00 | ¥340.00 | ¥326.00 | 112.40K |
| 2026-07-07 | ¥339.00 | +0.30% | ¥339.00 | ¥348.00 | ¥334.00 | 131.90K |
| 2026-07-06 | ¥338.00 | +4.97% | ¥318.00 | ¥342.00 | ¥315.00 | 154.40K |
| 2026-07-03 | ¥322.00 | +5.23% | ¥306.00 | ¥324.00 | ¥306.00 | 137.50K |
| 2026-07-02 | ¥306.00 | +2.00% | ¥298.00 | ¥310.00 | ¥298.00 | 56.30K |
| 2026-07-01 | ¥300.00 | +2.74% | ¥290.00 | ¥302.00 | ¥290.00 | 76.40K |
| 2026-06-30 | ¥292.00 | -0.68% | ¥296.00 | ¥296.00 | ¥289.00 | 67.70K |
| 2026-06-29 | ¥294.00 | +1.38% | ¥288.00 | ¥296.00 | ¥288.00 | 54.00K |
| 2026-06-26 | ¥290.00 | -1.69% | ¥300.00 | ¥300.00 | ¥284.00 | 67.60K |
| 2026-06-25 | ¥295.00 | +5.36% | ¥286.00 | ¥299.00 | ¥285.00 | 160.80K |
| 2026-06-24 | ¥280.00 | +1.08% | ¥278.00 | ¥285.00 | ¥275.00 | 134.20K |
| 2026-06-23 | ¥277.00 | -2.46% | ¥286.00 | ¥286.00 | ¥276.00 | 75.60K |
| 2026-06-22 | ¥284.00 | -2.07% | ¥290.00 | ¥293.00 | ¥283.00 | 65.40K |
| 2026-06-19 | ¥290.00 | +2.11% | ¥299.00 | ¥300.00 | ¥285.00 | 116.00K |
| 2026-06-18 | ¥284.00 | -2.41% | ¥294.00 | ¥294.00 | ¥284.00 | 88.90K |
| 2026-06-17 | ¥291.00 | +1.75% | ¥285.00 | ¥296.00 | ¥284.00 | 41.10K |
| 2026-06-16 | ¥286.00 | -3.70% | ¥296.00 | ¥296.00 | ¥285.00 | 86.00K |
| 2026-06-15 | ¥297.00 | +3.48% | ¥295.00 | ¥304.00 | ¥295.00 | 72.60K |
| 2026-06-12 | ¥287.00 | -3.69% | ¥300.00 | ¥303.00 | ¥285.00 | 159.40K |
| 2026-06-11 | ¥298.00 | -1.00% | ¥297.00 | ¥304.00 | ¥294.00 | 161.20K |
| 2026-06-10 | ¥301.00 | 0.00% | ¥303.00 | ¥303.00 | ¥292.00 | 196.00K |
| 2026-06-09 | ¥301.00 | -1.31% | ¥308.00 | ¥312.00 | ¥301.00 | 90.90K |
| 2026-06-08 | ¥305.00 | -4.98% | ¥307.00 | ¥309.00 | ¥299.00 | 191.80K |
| 2026-06-05 | ¥321.00 | +3.22% | ¥309.00 | ¥324.00 | ¥309.00 | 91.20K |
| 2026-06-04 | ¥311.00 | +0.97% | ¥310.00 | ¥318.00 | ¥304.00 | 248.40K |
| 2026-06-03 | ¥308.00 | -1.28% | ¥314.00 | ¥322.00 | ¥305.00 | 385.60K |
| 2026-06-02 | ¥312.00 | -2.80% | ¥321.00 | ¥321.00 | ¥308.00 | 223.10K |
| 2026-06-01 | ¥321.00 | -3.89% | ¥338.00 | ¥338.00 | ¥319.00 | 201.20K |
| 2026-05-29 | ¥334.00 | -2.62% | ¥344.00 | ¥355.00 | ¥334.00 | 209.40K |
| 2026-05-28 | ¥343.00 | +1.78% | ¥338.00 | ¥343.00 | ¥331.00 | 212.80K |
| 2026-05-27 | ¥337.00 | +1.20% | ¥333.00 | ¥345.00 | ¥327.00 | 262.70K |
| 2026-05-26 | ¥333.00 | -0.89% | ¥340.00 | ¥342.00 | ¥331.00 | 271.10K |
| 2026-05-25 | ¥336.00 | -2.89% | ¥352.00 | ¥357.00 | ¥332.00 | 316.70K |