Photosynth inc. 4379
TSE · Japan · Technology Services
¥483.00-7.00 (-1.43%)
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 | ¥483.00 | -1.43% | ¥486.00 | ¥490.00 | ¥483.00 | 25.70K |
| 2026-10-01 | ¥490.00 | +0.82% | ¥483.00 | ¥493.00 | ¥476.00 | 49.30K |
| 2026-09-30 | ¥486.00 | -2.21% | ¥497.00 | ¥497.00 | ¥486.00 | 33.80K |
| 2026-09-29 | ¥497.00 | -1.00% | ¥498.00 | ¥501.00 | ¥485.00 | 52.20K |
| 2026-09-28 | ¥502.00 | -1.18% | ¥506.00 | ¥508.00 | ¥500.00 | 52.00K |
| 2026-09-25 | ¥508.00 | -0.97% | ¥510.00 | ¥513.00 | ¥504.00 | 66.40K |
| 2026-09-24 | ¥513.00 | +1.38% | ¥510.00 | ¥524.00 | ¥500.00 | 134.70K |
| 2026-09-18 | ¥506.00 | +4.33% | ¥498.00 | ¥512.00 | ¥485.00 | 181.10K |
| 2026-09-17 | ¥485.00 | +4.30% | ¥463.00 | ¥485.00 | ¥463.00 | 93.90K |
| 2026-09-16 | ¥465.00 | -0.43% | ¥465.00 | ¥485.00 | ¥459.00 | 190.80K |
| 2026-09-15 | ¥467.00 | +6.14% | ¥464.00 | ¥480.00 | ¥454.00 | 321.20K |
| 2026-09-14 | ¥440.00 | +3.77% | ¥424.00 | ¥440.00 | ¥420.00 | 58.40K |
| 2026-09-11 | ¥424.00 | -2.75% | ¥434.00 | ¥434.00 | ¥415.00 | 45.40K |
| 2026-09-10 | ¥436.00 | +1.40% | ¥424.00 | ¥449.00 | ¥424.00 | 52.40K |
| 2026-09-09 | ¥430.00 | -0.92% | ¥436.00 | ¥436.00 | ¥428.00 | 13.30K |
| 2026-09-08 | ¥434.00 | -0.23% | ¥436.00 | ¥437.00 | ¥431.00 | 7.90K |
| 2026-09-07 | ¥435.00 | -0.91% | ¥441.00 | ¥442.00 | ¥433.00 | 19.40K |
| 2026-09-04 | ¥439.00 | +1.62% | ¥434.00 | ¥441.00 | ¥432.00 | 18.90K |
| 2026-09-03 | ¥432.00 | -0.69% | ¥432.00 | ¥436.00 | ¥428.00 | 22.60K |
| 2026-09-02 | ¥435.00 | +0.23% | ¥431.00 | ¥436.00 | ¥429.00 | 34.90K |
| 2026-09-01 | ¥434.00 | -2.47% | ¥444.00 | ¥444.00 | ¥431.00 | 15.30K |
| 2026-08-31 | ¥445.00 | -0.22% | ¥446.00 | ¥446.00 | ¥437.00 | 19.80K |
| 2026-08-28 | ¥446.00 | +0.22% | ¥446.00 | ¥450.00 | ¥444.00 | 11.90K |
| 2026-08-27 | ¥445.00 | +1.60% | ¥440.00 | ¥451.00 | ¥440.00 | 30.50K |
| 2026-08-26 | ¥438.00 | +0.69% | ¥435.00 | ¥443.00 | ¥433.00 | 23.50K |
| 2026-08-25 | ¥435.00 | +0.69% | ¥441.00 | ¥443.00 | ¥431.00 | 36.90K |
| 2026-08-24 | ¥432.00 | +0.23% | ¥431.00 | ¥442.00 | ¥431.00 | 14.40K |
| 2026-08-21 | ¥431.00 | -1.37% | ¥437.00 | ¥438.00 | ¥420.00 | 55.40K |
| 2026-08-20 | ¥437.00 | +2.82% | ¥425.00 | ¥441.00 | ¥425.00 | 20.10K |
| 2026-08-19 | ¥425.00 | -0.70% | ¥421.00 | ¥434.00 | ¥421.00 | 35.50K |
| 2026-08-18 | ¥428.00 | -4.04% | ¥440.00 | ¥446.00 | ¥422.00 | 52.50K |
| 2026-08-17 | ¥446.00 | +3.48% | ¥444.00 | ¥454.00 | ¥421.00 | 90.80K |
| 2026-08-14 | ¥431.00 | -4.65% | ¥436.00 | ¥444.00 | ¥416.00 | 117.40K |
| 2026-08-13 | ¥452.00 | +1.12% | ¥446.00 | ¥453.00 | ¥442.00 | 68.80K |
| 2026-08-12 | ¥447.00 | -0.45% | ¥450.00 | ¥454.00 | ¥445.00 | 58.60K |
| 2026-08-10 | ¥449.00 | +2.05% | ¥440.00 | ¥458.00 | ¥440.00 | 79.50K |
| 2026-08-07 | ¥440.00 | +1.38% | ¥434.00 | ¥442.00 | ¥433.00 | 36.70K |
| 2026-08-06 | ¥434.00 | +4.08% | ¥417.00 | ¥435.00 | ¥417.00 | 73.30K |
| 2026-08-05 | ¥417.00 | +1.71% | ¥408.00 | ¥417.00 | ¥407.00 | 15.70K |
| 2026-08-04 | ¥410.00 | +3.02% | ¥398.00 | ¥410.00 | ¥398.00 | 35.40K |
| 2026-08-03 | ¥398.00 | -0.75% | ¥398.00 | ¥403.00 | ¥387.00 | 15.90K |
| 2026-07-31 | ¥401.00 | +2.04% | ¥390.00 | ¥402.00 | ¥387.00 | 11.40K |
| 2026-07-30 | ¥393.00 | +2.08% | ¥386.00 | ¥394.00 | ¥386.00 | 7.60K |
| 2026-07-29 | ¥385.00 | -3.51% | ¥404.00 | ¥404.00 | ¥380.00 | 49.60K |
| 2026-07-28 | ¥399.00 | 0.00% | ¥399.00 | ¥406.00 | ¥392.00 | 23.90K |
| 2026-07-27 | ¥399.00 | +2.57% | ¥385.00 | ¥399.00 | ¥385.00 | 15.40K |
| 2026-07-24 | ¥389.00 | -1.02% | ¥392.00 | ¥395.00 | ¥385.00 | 18.30K |
| 2026-07-23 | ¥393.00 | -0.51% | ¥392.00 | ¥400.00 | ¥390.00 | 28.40K |
| 2026-07-22 | ¥395.00 | +1.02% | ¥392.00 | ¥397.00 | ¥380.00 | 43.90K |
| 2026-07-21 | ¥391.00 | +1.03% | ¥394.00 | ¥398.00 | ¥390.00 | 13.10K |
| 2026-07-17 | ¥387.00 | -2.76% | ¥396.00 | ¥396.00 | ¥380.00 | 51.60K |
| 2026-07-16 | ¥398.00 | -1.00% | ¥402.00 | ¥407.00 | ¥398.00 | 11.00K |
| 2026-07-15 | ¥402.00 | 0.00% | ¥410.00 | ¥410.00 | ¥398.00 | 17.20K |
| 2026-07-14 | ¥402.00 | +0.25% | ¥401.00 | ¥409.00 | ¥399.00 | 9.80K |
| 2026-07-13 | ¥401.00 | -0.99% | ¥405.00 | ¥408.00 | ¥397.00 | 31.70K |
| 2026-07-10 | ¥405.00 | +2.27% | ¥396.00 | ¥406.00 | ¥395.00 | 31.70K |
| 2026-07-09 | ¥396.00 | +2.33% | ¥386.00 | ¥400.00 | ¥386.00 | 25.00K |
| 2026-07-08 | ¥387.00 | -3.25% | ¥392.00 | ¥394.00 | ¥385.00 | 21.40K |
| 2026-07-07 | ¥400.00 | -0.74% | ¥401.00 | ¥403.00 | ¥393.00 | 17.70K |
| 2026-07-06 | ¥403.00 | 0.00% | ¥402.00 | ¥406.00 | ¥395.00 | 35.00K |
| 2026-07-03 | ¥403.00 | +3.60% | ¥397.00 | ¥405.00 | ¥390.00 | 38.70K |
| 2026-07-02 | ¥389.00 | -0.26% | ¥390.00 | ¥400.00 | ¥386.00 | 28.00K |
| 2026-07-01 | ¥390.00 | +0.26% | ¥389.00 | ¥397.00 | ¥386.00 | 40.50K |
| 2026-06-30 | ¥389.00 | -0.26% | ¥394.00 | ¥394.00 | ¥382.00 | 32.30K |
| 2026-06-29 | ¥390.00 | +2.90% | ¥387.00 | ¥390.00 | ¥385.00 | 13.60K |
| 2026-06-26 | ¥379.00 | -1.81% | ¥380.00 | ¥380.00 | ¥373.00 | 39.40K |
| 2026-06-25 | ¥386.00 | -1.78% | ¥398.00 | ¥398.00 | ¥386.00 | 28.30K |
| 2026-06-24 | ¥393.00 | -2.00% | ¥397.00 | ¥404.00 | ¥389.00 | 65.90K |
| 2026-06-23 | ¥401.00 | -6.74% | ¥432.00 | ¥438.00 | ¥400.00 | 231.60K |
| 2026-06-22 | ¥430.00 | +5.91% | ¥404.00 | ¥431.00 | ¥404.00 | 208.10K |
| 2026-06-19 | ¥406.00 | +2.01% | ¥405.00 | ¥413.00 | ¥398.00 | 34.60K |
| 2026-06-18 | ¥398.00 | -0.25% | ¥402.00 | ¥417.00 | ¥397.00 | 101.20K |
| 2026-06-17 | ¥399.00 | +4.72% | ¥387.00 | ¥404.00 | ¥382.00 | 117.40K |
| 2026-06-16 | ¥381.00 | 0.00% | ¥381.00 | ¥395.00 | ¥371.00 | 157.50K |
| 2026-06-15 | ¥381.00 | +1.87% | ¥387.00 | ¥424.00 | ¥378.00 | 485.80K |
| 2026-06-12 | ¥374.00 | -0.27% | ¥383.00 | ¥383.00 | ¥367.00 | 50.00K |
| 2026-06-11 | ¥375.00 | -0.53% | ¥376.00 | ¥377.00 | ¥368.00 | 94.70K |
| 2026-06-10 | ¥377.00 | -2.33% | ¥383.00 | ¥386.00 | ¥372.00 | 75.40K |
| 2026-06-09 | ¥386.00 | -2.28% | ¥398.00 | ¥406.00 | ¥385.00 | 48.70K |
| 2026-06-08 | ¥395.00 | -4.82% | ¥410.00 | ¥411.00 | ¥392.00 | 56.20K |
| 2026-06-05 | ¥415.00 | +1.47% | ¥410.00 | ¥418.00 | ¥410.00 | 23.20K |
| 2026-06-04 | ¥409.00 | 0.00% | ¥409.00 | ¥412.00 | ¥405.00 | 17.60K |
| 2026-06-03 | ¥409.00 | +0.49% | ¥410.00 | ¥414.00 | ¥402.00 | 47.10K |
| 2026-06-02 | ¥407.00 | -2.63% | ¥416.00 | ¥421.00 | ¥399.00 | 135.80K |
| 2026-06-01 | ¥418.00 | -5.00% | ¥438.00 | ¥438.00 | ¥416.00 | 52.20K |
| 2026-05-29 | ¥440.00 | -3.08% | ¥450.00 | ¥458.00 | ¥439.00 | 62.00K |
| 2026-05-28 | ¥454.00 | +2.95% | ¥440.00 | ¥456.00 | ¥436.00 | 54.30K |
| 2026-05-27 | ¥441.00 | +0.46% | ¥443.00 | ¥455.00 | ¥435.00 | 57.70K |
| 2026-05-26 | ¥439.00 | +3.05% | ¥428.00 | ¥440.00 | ¥425.00 | 85.50K |
| 2026-05-25 | ¥426.00 | -1.39% | ¥443.00 | ¥443.00 | ¥424.00 | 35.20K |