Canada markets open in 3 hours 10 minutes

Sinfonia Technology Co.,Ltd. (6507.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,610.00-95.00 (-2.56%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20243,735.003,755.003,580.003,610.003,610.00170,800
May 28, 20243,750.003,795.003,705.003,705.003,705.00106,900
May 27, 20243,705.003,765.003,670.003,765.003,765.00137,300
May 24, 20243,675.003,770.003,665.003,665.003,665.00135,700
May 23, 20243,780.003,830.003,740.003,815.003,815.00133,600
May 22, 20243,690.003,770.003,680.003,690.003,690.00142,100
May 21, 20243,785.003,795.003,700.003,735.003,735.0098,000
May 20, 20243,750.003,785.003,680.003,730.003,730.00213,000
May 17, 20243,765.003,880.003,730.003,810.003,810.00203,600
May 16, 20243,850.003,920.003,765.003,825.003,825.00198,800
May 15, 20243,945.003,960.003,780.003,835.003,835.00174,100
May 14, 20243,935.003,935.003,755.003,840.003,840.00204,200
May 13, 20243,805.004,040.003,775.003,945.003,945.00443,200
May 10, 20243,380.003,885.003,275.003,775.003,775.00749,400
May 09, 20243,250.003,355.003,210.003,320.003,320.00160,900
May 08, 20243,265.003,290.003,240.003,260.003,260.00122,000
May 07, 20243,300.003,355.003,295.003,335.003,335.00156,200
May 02, 20243,235.003,270.003,215.003,240.003,240.00110,600
May 01, 20243,325.003,325.003,235.003,255.003,255.0066,300
Apr 30, 20243,185.003,380.003,165.003,365.003,365.00158,400
Apr 26, 20243,095.003,160.003,095.003,120.003,120.00104,400
Apr 25, 20243,200.003,215.003,095.003,095.003,095.0083,800
Apr 24, 20243,190.003,240.003,140.003,220.003,220.00115,700
Apr 23, 20243,235.003,250.003,085.003,145.003,145.00152,100
Apr 22, 20243,180.003,250.003,160.003,215.003,215.00151,400
Apr 19, 20243,330.003,365.003,105.003,205.003,205.00217,100
Apr 18, 20243,310.003,395.003,250.003,380.003,380.0097,800
Apr 17, 20243,370.003,415.003,255.003,330.003,330.00157,700
Apr 16, 20243,445.003,445.003,245.003,300.003,300.00157,300
Apr 15, 20243,465.003,500.003,415.003,485.003,485.00118,500
Apr 12, 20243,480.003,535.003,430.003,495.003,495.00179,100
Apr 11, 20243,335.003,425.003,305.003,410.003,410.0080,400
Apr 10, 20243,300.003,380.003,300.003,360.003,360.00115,800
Apr 09, 20243,240.003,290.003,220.003,290.003,290.0064,800
Apr 08, 20243,155.003,245.003,155.003,230.003,230.0086,200
Apr 05, 20243,070.003,180.003,065.003,155.003,155.00116,300
Apr 04, 20243,240.003,240.003,145.003,165.003,165.00145,600
Apr 03, 20243,240.003,280.003,155.003,210.003,210.00151,600
Apr 02, 20243,170.003,245.003,135.003,245.003,245.00133,100
Apr 01, 20243,290.003,315.003,105.003,125.003,125.00149,500
Mar 29, 20243,130.003,235.003,105.003,235.003,235.0079,400
Mar 28, 20243,105.003,160.003,075.003,085.003,085.00102,900
Mar 28, 202460 Dividend
Mar 27, 20243,165.003,170.003,120.003,155.003,095.00156,600
Mar 26, 20243,120.003,180.003,090.003,165.003,104.81156,100
Mar 25, 20243,055.003,130.003,050.003,110.003,050.86141,800
Mar 22, 20243,040.003,110.003,010.003,095.003,036.14156,600
Mar 21, 20242,982.003,070.002,969.003,050.002,992.00159,900
Mar 19, 20242,917.002,948.002,891.002,944.002,888.01122,300
Mar 18, 20242,873.002,912.002,793.002,896.002,840.93207,900
Mar 15, 20242,856.002,908.002,810.002,843.002,788.93172,700
Mar 14, 20242,820.002,879.002,796.002,879.002,824.25191,500
Mar 13, 20242,838.002,895.002,785.002,820.002,766.37207,500
Mar 12, 20242,670.002,765.002,669.002,752.002,699.66102,000
Mar 11, 20242,755.002,758.002,678.002,710.002,658.46106,200
Mar 08, 20242,815.002,838.002,796.002,805.002,751.66157,300
Mar 07, 20242,850.002,882.002,801.002,809.002,755.58135,100
Mar 06, 20242,743.002,839.002,733.002,832.002,778.14180,500
Mar 05, 20242,782.002,793.002,740.002,789.002,735.96125,900
Mar 04, 20242,777.002,789.002,726.002,740.002,687.89202,800
Mar 01, 20242,722.002,747.002,681.002,747.002,694.76186,900
Feb 29, 20242,662.002,701.002,636.002,673.002,622.17123,100
Feb 28, 20242,732.002,757.002,682.002,686.002,634.92109,000
Feb 27, 20242,717.002,768.002,717.002,723.002,671.22210,800
Feb 26, 20242,727.002,732.002,643.002,643.002,592.74158,100
Feb 22, 20242,590.002,700.002,590.002,700.002,648.65258,900
Feb 21, 20242,524.002,562.002,521.002,524.002,476.00107,900
Feb 20, 20242,520.002,584.002,500.002,565.002,516.22190,400
Feb 19, 20242,498.002,543.002,479.002,510.002,462.27191,700
Feb 16, 20242,513.002,531.002,476.002,479.002,431.86206,400
Feb 15, 20242,539.002,577.002,471.002,504.002,456.38367,300
Feb 14, 20242,409.002,432.002,331.002,398.002,352.40290,800
Feb 13, 20242,372.002,419.002,340.002,410.002,364.17416,500
Feb 09, 20242,088.002,190.002,084.002,142.002,101.26324,400
Feb 08, 20242,190.002,193.002,035.002,081.002,041.42328,500
Feb 07, 20242,265.002,301.002,141.002,204.002,162.09380,000
Feb 06, 20242,293.002,293.002,265.002,273.002,229.7768,900
Feb 05, 20242,340.002,340.002,282.002,314.002,269.9974,200
Feb 02, 20242,340.002,340.002,289.002,325.002,280.78125,600
Feb 01, 20242,355.002,380.002,348.002,350.002,305.3168,500
Jan 31, 20242,352.002,391.002,344.002,374.002,328.85106,300
Jan 30, 20242,352.002,374.002,329.002,346.002,301.3994,600
Jan 29, 20242,273.002,349.002,265.002,343.002,298.44136,100
Jan 26, 20242,326.002,337.002,273.002,273.002,229.77101,700
Jan 25, 20242,323.002,361.002,322.002,340.002,295.5070,000
Jan 24, 20242,345.002,379.002,321.002,326.002,281.77124,100
Jan 23, 20242,420.002,428.002,354.002,367.002,321.99222,500
Jan 22, 20242,311.002,349.002,298.002,339.002,294.52173,300
Jan 19, 20242,310.002,310.002,261.002,267.002,223.89172,200
Jan 18, 20242,166.002,308.002,162.002,276.002,232.72175,400
Jan 17, 20242,205.002,218.002,178.002,178.002,136.5853,900
Jan 16, 20242,220.002,230.002,187.002,187.002,145.4181,800
Jan 15, 20242,180.002,190.002,160.002,190.002,148.359,300
Jan 12, 20242,181.002,186.002,134.002,160.002,118.9271,300
Jan 11, 20242,140.002,183.002,132.002,178.002,136.58101,600
Jan 10, 20242,157.002,157.002,114.002,117.002,076.7460,400
Jan 09, 20242,159.002,164.002,133.002,150.002,109.1174,700
Jan 05, 20242,155.002,168.002,134.002,137.002,096.3668,700
Jan 04, 20242,080.002,138.002,048.002,137.002,096.3686,600
Dec 29, 20232,061.002,083.002,044.002,083.002,043.3990,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...