Sinfonia Technology Co., Ltd. 6507
TSE · Japan · Producer Manufacturing
¥14,400.00+550.00 (+3.97%)
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 | ¥14,400.00 | +3.97% | ¥13,850.00 | ¥14,450.00 | ¥13,710.00 | 356.30K |
| 2026-10-01 | ¥13,850.00 | +2.14% | ¥13,530.00 | ¥13,880.00 | ¥13,500.00 | 176.50K |
| 2026-09-30 | ¥13,560.00 | +0.82% | ¥13,750.00 | ¥13,810.00 | ¥13,360.00 | 177.90K |
| 2026-09-29 | ¥13,450.00 | +4.26% | ¥13,200.00 | ¥13,610.00 | ¥13,150.00 | 274.40K |
| 2026-09-28 | ¥12,900.00 | +1.57% | ¥12,860.00 | ¥13,050.00 | ¥12,760.00 | 181.20K |
| 2026-09-25 | ¥12,700.00 | -0.08% | ¥12,740.00 | ¥12,800.00 | ¥12,590.00 | 104.40K |
| 2026-09-24 | ¥12,710.00 | -0.39% | ¥12,840.00 | ¥12,960.00 | ¥12,660.00 | 185.40K |
| 2026-09-18 | ¥12,760.00 | +1.84% | ¥12,620.00 | ¥12,910.00 | ¥12,560.00 | 244.40K |
| 2026-09-17 | ¥12,530.00 | +4.59% | ¥12,180.00 | ¥12,570.00 | ¥12,030.00 | 193.30K |
| 2026-09-16 | ¥11,980.00 | +3.10% | ¥11,600.00 | ¥12,030.00 | ¥11,600.00 | 145.30K |
| 2026-09-15 | ¥11,620.00 | +3.84% | ¥11,000.00 | ¥11,750.00 | ¥11,000.00 | 190.60K |
| 2026-09-14 | ¥11,190.00 | -1.24% | ¥11,030.00 | ¥11,320.00 | ¥10,940.00 | 157.60K |
| 2026-09-11 | ¥11,330.00 | -2.24% | ¥11,070.00 | ¥11,450.00 | ¥11,070.00 | 170.90K |
| 2026-09-10 | ¥11,590.00 | -3.50% | ¥11,860.00 | ¥11,900.00 | ¥11,350.00 | 160.50K |
| 2026-09-09 | ¥12,010.00 | +3.71% | ¥11,870.00 | ¥12,220.00 | ¥11,620.00 | 145.40K |
| 2026-09-08 | ¥11,580.00 | -6.46% | ¥12,080.00 | ¥12,180.00 | ¥11,580.00 | 143.10K |
| 2026-09-07 | ¥12,380.00 | +5.00% | ¥12,140.00 | ¥12,450.00 | ¥11,980.00 | 139.10K |
| 2026-09-04 | ¥11,790.00 | +1.03% | ¥11,600.00 | ¥11,870.00 | ¥11,560.00 | 107.00K |
| 2026-09-03 | ¥11,670.00 | -1.02% | ¥11,920.00 | ¥12,010.00 | ¥11,580.00 | 127.40K |
| 2026-09-02 | ¥11,790.00 | -1.50% | ¥11,940.00 | ¥11,940.00 | ¥11,610.00 | 179.10K |
| 2026-09-01 | ¥11,970.00 | -4.55% | ¥12,380.00 | ¥12,380.00 | ¥11,900.00 | 220.80K |
| 2026-08-31 | ¥12,540.00 | +2.62% | ¥11,840.00 | ¥12,620.00 | ¥11,690.00 | 170.60K |
| 2026-08-28 | ¥12,220.00 | -0.24% | ¥12,350.00 | ¥12,610.00 | ¥12,170.00 | 250.40K |
| 2026-08-27 | ¥12,250.00 | -0.41% | ¥12,600.00 | ¥12,660.00 | ¥12,140.00 | 180.90K |
| 2026-08-26 | ¥12,300.00 | +0.24% | ¥12,270.00 | ¥12,320.00 | ¥12,010.00 | 136.80K |
| 2026-08-25 | ¥12,270.00 | +1.15% | ¥11,960.00 | ¥12,280.00 | ¥11,810.00 | 114.30K |
| 2026-08-24 | ¥12,130.00 | -1.86% | ¥12,290.00 | ¥12,390.00 | ¥12,000.00 | 130.40K |
| 2026-08-21 | ¥12,360.00 | -1.12% | ¥12,200.00 | ¥12,520.00 | ¥11,770.00 | 194.30K |
| 2026-08-20 | ¥12,500.00 | +1.30% | ¥12,420.00 | ¥12,700.00 | ¥12,210.00 | 159.40K |
| 2026-08-19 | ¥12,340.00 | -5.00% | ¥12,250.00 | ¥12,390.00 | ¥11,980.00 | 194.70K |
| 2026-08-18 | ¥12,990.00 | -5.04% | ¥13,530.00 | ¥13,860.00 | ¥12,900.00 | 147.90K |
| 2026-08-17 | ¥13,680.00 | +1.41% | ¥13,490.00 | ¥13,680.00 | ¥13,300.00 | 156.30K |
| 2026-08-14 | ¥13,490.00 | +2.98% | ¥13,300.00 | ¥13,680.00 | ¥13,130.00 | 191.60K |
| 2026-08-13 | ¥13,100.00 | +0.77% | ¥13,190.00 | ¥13,530.00 | ¥12,960.00 | 157.10K |
| 2026-08-12 | ¥13,000.00 | +3.50% | ¥12,300.00 | ¥13,030.00 | ¥11,950.00 | 231.00K |
| 2026-08-10 | ¥12,560.00 | -2.56% | ¥13,490.00 | ¥13,740.00 | ¥12,500.00 | 281.50K |
| 2026-08-07 | ¥12,890.00 | -8.06% | ¥13,830.00 | ¥13,830.00 | ¥12,240.00 | 474.30K |
| 2026-08-06 | ¥14,020.00 | -5.40% | ¥14,620.00 | ¥15,010.00 | ¥13,900.00 | 150.80K |
| 2026-08-05 | ¥14,820.00 | +5.71% | ¥14,450.00 | ¥15,060.00 | ¥14,150.00 | 236.70K |
| 2026-08-04 | ¥14,020.00 | +4.24% | ¥13,530.00 | ¥14,190.00 | ¥13,340.00 | 234.20K |
| 2026-08-03 | ¥13,450.00 | +0.90% | ¥13,030.00 | ¥13,550.00 | ¥12,790.00 | 144.30K |
| 2026-07-31 | ¥13,330.00 | +8.82% | ¥13,040.00 | ¥13,660.00 | ¥12,710.00 | 232.30K |
| 2026-07-30 | ¥12,250.00 | +2.68% | ¥11,780.00 | ¥12,600.00 | ¥11,740.00 | 172.00K |
| 2026-07-29 | ¥11,930.00 | -4.79% | ¥12,390.00 | ¥12,790.00 | ¥11,530.00 | 233.30K |
| 2026-07-28 | ¥12,530.00 | -9.47% | ¥13,420.00 | ¥13,450.00 | ¥12,500.00 | 159.10K |
| 2026-07-27 | ¥13,840.00 | -3.22% | ¥14,300.00 | ¥14,380.00 | ¥13,460.00 | 143.30K |
| 2026-07-24 | ¥14,300.00 | +0.49% | ¥14,210.00 | ¥14,320.00 | ¥13,970.00 | 106.80K |
| 2026-07-23 | ¥14,230.00 | +2.15% | ¥14,230.00 | ¥14,380.00 | ¥13,920.00 | 102.80K |
| 2026-07-22 | ¥13,930.00 | +0.51% | ¥14,160.00 | ¥14,470.00 | ¥13,860.00 | 110.80K |
| 2026-07-21 | ¥13,860.00 | +2.36% | ¥13,540.00 | ¥14,000.00 | ¥13,210.00 | 129.40K |
| 2026-07-17 | ¥13,540.00 | -5.84% | ¥14,000.00 | ¥14,150.00 | ¥12,960.00 | 224.50K |
| 2026-07-16 | ¥14,380.00 | -3.55% | ¥14,570.00 | ¥14,700.00 | ¥14,300.00 | 88.10K |
| 2026-07-15 | ¥14,910.00 | +4.71% | ¥14,450.00 | ¥14,990.00 | ¥14,150.00 | 118.20K |
| 2026-07-14 | ¥14,240.00 | -0.35% | ¥14,200.00 | ¥14,360.00 | ¥13,880.00 | 101.00K |
| 2026-07-13 | ¥14,290.00 | -4.29% | ¥14,930.00 | ¥15,200.00 | ¥14,150.00 | 126.90K |
| 2026-07-10 | ¥14,930.00 | +1.84% | ¥15,400.00 | ¥15,610.00 | ¥14,870.00 | 132.00K |
| 2026-07-09 | ¥14,660.00 | +1.10% | ¥14,740.00 | ¥15,090.00 | ¥14,640.00 | 121.60K |
| 2026-07-08 | ¥14,500.00 | -6.93% | ¥14,800.00 | ¥15,440.00 | ¥14,500.00 | 192.90K |
| 2026-07-07 | ¥15,580.00 | -6.14% | ¥16,580.00 | ¥16,700.00 | ¥15,380.00 | 177.60K |
| 2026-07-06 | ¥16,600.00 | +5.80% | ¥15,950.00 | ¥16,660.00 | ¥15,700.00 | 199.30K |
| 2026-07-03 | ¥15,690.00 | +2.42% | ¥14,920.00 | ¥15,690.00 | ¥14,700.00 | 128.10K |
| 2026-07-02 | ¥15,320.00 | -7.04% | ¥15,850.00 | ¥16,000.00 | ¥15,230.00 | 138.70K |
| 2026-07-01 | ¥16,480.00 | +3.45% | ¥16,330.00 | ¥16,630.00 | ¥16,170.00 | 152.90K |
| 2026-06-30 | ¥15,930.00 | +4.46% | ¥15,650.00 | ¥16,500.00 | ¥15,460.00 | 169.10K |
| 2026-06-29 | ¥15,250.00 | -1.42% | ¥15,230.00 | ¥15,400.00 | ¥14,790.00 | 104.60K |
| 2026-06-26 | ¥15,470.00 | -2.83% | ¥15,520.00 | ¥15,810.00 | ¥15,240.00 | 121.50K |
| 2026-06-25 | ¥15,920.00 | +2.18% | ¥16,500.00 | ¥16,500.00 | ¥15,800.00 | 150.40K |
| 2026-06-24 | ¥15,580.00 | +0.19% | ¥15,390.00 | ¥16,050.00 | ¥15,340.00 | 120.40K |
| 2026-06-23 | ¥15,550.00 | -6.55% | ¥16,850.00 | ¥16,900.00 | ¥15,550.00 | 136.40K |
| 2026-06-22 | ¥16,640.00 | +2.53% | ¥16,850.00 | ¥16,890.00 | ¥16,470.00 | 188.30K |
| 2026-06-19 | ¥16,230.00 | -0.49% | ¥16,480.00 | ¥16,770.00 | ¥16,120.00 | 225.10K |
| 2026-06-18 | ¥16,310.00 | +4.02% | ¥16,030.00 | ¥16,460.00 | ¥15,850.00 | 250.50K |
| 2026-06-17 | ¥15,680.00 | +6.52% | ¥14,720.00 | ¥15,880.00 | ¥14,590.00 | 248.90K |
| 2026-06-16 | ¥14,720.00 | +7.13% | ¥13,760.00 | ¥14,800.00 | ¥13,710.00 | 176.20K |
| 2026-06-15 | ¥13,740.00 | +2.46% | ¥13,990.00 | ¥14,160.00 | ¥13,640.00 | 143.90K |
| 2026-06-12 | ¥13,410.00 | +1.51% | ¥13,600.00 | ¥13,900.00 | ¥13,190.00 | 187.40K |
| 2026-06-11 | ¥13,210.00 | -0.53% | ¥12,730.00 | ¥13,310.00 | ¥12,350.00 | 217.20K |
| 2026-06-10 | ¥13,280.00 | -4.73% | ¥13,770.00 | ¥13,900.00 | ¥13,170.00 | 154.50K |
| 2026-06-09 | ¥13,940.00 | -2.04% | ¥14,360.00 | ¥14,580.00 | ¥13,850.00 | 192.60K |
| 2026-06-08 | ¥14,230.00 | -7.18% | ¥14,000.00 | ¥14,610.00 | ¥13,940.00 | 209.90K |
| 2026-06-05 | ¥15,330.00 | +2.13% | ¥15,190.00 | ¥15,480.00 | ¥14,700.00 | 218.00K |
| 2026-06-04 | ¥15,010.00 | +7.14% | ¥14,090.00 | ¥15,340.00 | ¥13,710.00 | 340.90K |
| 2026-06-03 | ¥14,010.00 | -0.71% | ¥14,400.00 | ¥14,490.00 | ¥13,730.00 | 204.20K |
| 2026-06-02 | ¥14,110.00 | +5.46% | ¥13,960.00 | ¥14,420.00 | ¥13,430.00 | 370.20K |
| 2026-06-01 | ¥13,380.00 | -2.69% | ¥14,020.00 | ¥14,190.00 | ¥13,380.00 | 225.80K |
| 2026-05-29 | ¥13,750.00 | -2.76% | ¥14,100.00 | ¥14,300.00 | ¥13,580.00 | 317.70K |
| 2026-05-28 | ¥14,140.00 | -3.55% | ¥14,150.00 | ¥14,450.00 | ¥13,760.00 | 231.40K |
| 2026-05-27 | ¥14,660.00 | -1.48% | ¥15,180.00 | ¥15,310.00 | ¥14,420.00 | 154.20K |
| 2026-05-26 | ¥14,880.00 | +2.98% | ¥14,460.00 | ¥15,090.00 | ¥14,020.00 | 240.10K |
| 2026-05-25 | ¥14,450.00 | +4.79% | ¥14,280.00 | ¥14,610.00 | ¥14,240.00 | 174.90K |