Tokyo - Delayed Quote JPY
SYNSPECTIVE INC (290A.T)
1,677.00
-100.00
(-5.63%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1,770.00 | 1,774.00 | 1,661.00 | 1,677.00 | 1,677.00 | 1,036,700 |
| Jun 4, 2025 | 1,821.00 | 1,944.00 | 1,764.00 | 1,777.00 | 1,777.00 | 3,886,200 |
| Jun 3, 2025 | 1,560.00 | 1,813.00 | 1,545.00 | 1,775.00 | 1,775.00 | 3,335,500 |
| Jun 2, 2025 | 1,499.00 | 1,605.00 | 1,487.00 | 1,540.00 | 1,540.00 | 1,172,900 |
| May 30, 2025 | 1,481.00 | 1,507.00 | 1,430.00 | 1,502.00 | 1,502.00 | 1,279,200 |
| May 29, 2025 | 1,598.00 | 1,641.00 | 1,502.00 | 1,503.00 | 1,503.00 | 1,159,300 |
| May 28, 2025 | 1,531.00 | 1,665.00 | 1,522.00 | 1,598.00 | 1,598.00 | 2,850,000 |
| May 27, 2025 | 1,498.00 | 1,522.00 | 1,440.00 | 1,506.00 | 1,506.00 | 895,700 |
| May 26, 2025 | 1,559.00 | 1,591.00 | 1,492.00 | 1,498.00 | 1,498.00 | 859,600 |
| May 23, 2025 | 1,578.00 | 1,616.00 | 1,530.00 | 1,539.00 | 1,539.00 | 1,301,100 |
| May 22, 2025 | 1,666.00 | 1,682.00 | 1,563.00 | 1,594.00 | 1,594.00 | 1,597,500 |
| May 21, 2025 | 1,728.00 | 1,815.00 | 1,678.00 | 1,690.00 | 1,690.00 | 3,838,300 |
| May 20, 2025 | 1,632.00 | 1,756.00 | 1,608.00 | 1,693.00 | 1,693.00 | 2,714,700 |
| May 19, 2025 | 1,675.00 | 1,784.00 | 1,632.00 | 1,638.00 | 1,638.00 | 1,976,400 |
| May 16, 2025 | 1,549.00 | 1,757.00 | 1,539.00 | 1,715.00 | 1,715.00 | 8,473,500 |
| May 15, 2025 | 1,227.00 | 1,499.00 | 1,206.00 | 1,499.00 | 1,499.00 | 7,571,100 |
| May 14, 2025 | 1,145.00 | 1,205.00 | 1,140.00 | 1,199.00 | 1,199.00 | 771,800 |
| May 13, 2025 | 1,183.00 | 1,188.00 | 1,133.00 | 1,150.00 | 1,150.00 | 516,500 |
| May 12, 2025 | 1,100.00 | 1,179.00 | 1,093.00 | 1,178.00 | 1,178.00 | 1,275,700 |
| May 9, 2025 | 1,104.00 | 1,121.00 | 1,071.00 | 1,101.00 | 1,101.00 | 578,200 |
| May 8, 2025 | 1,098.00 | 1,118.00 | 1,035.00 | 1,105.00 | 1,105.00 | 1,362,200 |
| May 7, 2025 | 1,220.00 | 1,220.00 | 1,063.00 | 1,073.00 | 1,073.00 | 2,352,100 |
| May 2, 2025 | 1,305.00 | 1,325.00 | 1,221.00 | 1,251.00 | 1,251.00 | 1,364,900 |
| May 1, 2025 | 1,210.00 | 1,289.00 | 1,193.00 | 1,281.00 | 1,281.00 | 1,268,300 |
| Apr 30, 2025 | 1,178.00 | 1,246.00 | 1,170.00 | 1,221.00 | 1,221.00 | 888,700 |
| Apr 28, 2025 | 1,251.00 | 1,265.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,287,600 |
| Apr 25, 2025 | 1,280.00 | 1,359.00 | 1,250.00 | 1,261.00 | 1,261.00 | 3,163,400 |
| Apr 24, 2025 | 1,198.00 | 1,320.00 | 1,192.00 | 1,260.00 | 1,260.00 | 4,503,200 |
| Apr 23, 2025 | 1,257.00 | 1,273.00 | 1,181.00 | 1,198.00 | 1,198.00 | 1,589,200 |
| Apr 22, 2025 | 1,248.00 | 1,262.00 | 1,165.00 | 1,211.00 | 1,211.00 | 2,650,200 |
| Apr 21, 2025 | 1,415.00 | 1,419.00 | 1,250.00 | 1,273.00 | 1,273.00 | 4,347,600 |
| Apr 18, 2025 | 1,352.00 | 1,404.00 | 1,285.00 | 1,381.00 | 1,381.00 | 5,649,500 |
| Apr 17, 2025 | 1,215.00 | 1,372.00 | 1,202.00 | 1,370.00 | 1,370.00 | 9,393,700 |
| Apr 16, 2025 | 1,247.00 | 1,247.00 | 1,133.00 | 1,168.00 | 1,168.00 | 4,754,400 |
| Apr 15, 2025 | 1,090.00 | 1,318.00 | 1,074.00 | 1,187.00 | 1,187.00 | 8,003,300 |
| Apr 14, 2025 | 1,119.00 | 1,165.00 | 993.00 | 1,030.00 | 1,030.00 | 3,245,100 |
| Apr 11, 2025 | 1,148.00 | 1,248.00 | 1,082.00 | 1,115.00 | 1,115.00 | 6,419,700 |
| Apr 10, 2025 | 1,073.00 | 1,148.00 | 1,061.00 | 1,148.00 | 1,148.00 | 2,475,700 |
| Apr 9, 2025 | 1,070.00 | 1,077.00 | 962.00 | 998.00 | 998.00 | 3,782,000 |
| Apr 8, 2025 | 972.00 | 1,061.00 | 939.00 | 1,032.00 | 1,032.00 | 5,497,800 |
| Apr 7, 2025 | 809.00 | 990.00 | 798.00 | 924.00 | 924.00 | 4,358,100 |
| Apr 4, 2025 | 905.00 | 971.00 | 840.00 | 884.00 | 884.00 | 3,651,500 |
| Apr 3, 2025 | 827.00 | 1,016.00 | 824.00 | 920.00 | 920.00 | 6,963,300 |
| Apr 2, 2025 | 780.00 | 881.00 | 780.00 | 879.00 | 879.00 | 5,604,400 |
| Apr 1, 2025 | 766.00 | 784.00 | 725.00 | 731.00 | 731.00 | 776,700 |
| Mar 31, 2025 | 725.00 | 813.00 | 720.00 | 765.00 | 765.00 | 2,468,500 |
| Mar 28, 2025 | 690.00 | 736.00 | 682.00 | 726.00 | 726.00 | 688,100 |
| Mar 27, 2025 | 694.00 | 709.00 | 680.00 | 688.00 | 688.00 | 450,700 |
| Mar 26, 2025 | 729.00 | 738.00 | 690.00 | 706.00 | 706.00 | 984,900 |
| Mar 25, 2025 | 688.00 | 766.00 | 679.00 | 733.00 | 733.00 | 3,707,000 |
| Mar 24, 2025 | 674.00 | 680.00 | 658.00 | 668.00 | 668.00 | 275,900 |
| Mar 21, 2025 | 664.00 | 681.00 | 664.00 | 678.00 | 678.00 | 310,000 |
| Mar 19, 2025 | 687.00 | 703.00 | 670.00 | 676.00 | 676.00 | 409,800 |
| Mar 18, 2025 | 722.00 | 722.00 | 694.00 | 702.00 | 702.00 | 300,400 |
| Mar 17, 2025 | 716.00 | 735.00 | 705.00 | 709.00 | 709.00 | 564,800 |
| Mar 14, 2025 | 703.00 | 744.00 | 677.00 | 716.00 | 716.00 | 845,200 |
| Mar 13, 2025 | 714.00 | 759.00 | 691.00 | 693.00 | 693.00 | 1,392,100 |
| Mar 12, 2025 | 686.00 | 726.00 | 674.00 | 726.00 | 726.00 | 1,061,200 |
| Mar 11, 2025 | 611.00 | 628.00 | 600.00 | 626.00 | 626.00 | 454,600 |
| Mar 10, 2025 | 672.00 | 676.00 | 630.00 | 631.00 | 631.00 | 541,700 |
| Mar 7, 2025 | 755.00 | 759.00 | 671.00 | 672.00 | 672.00 | 1,350,800 |
| Mar 6, 2025 | 677.00 | 740.00 | 670.00 | 721.00 | 721.00 | 897,400 |
| Mar 5, 2025 | 657.00 | 669.00 | 638.00 | 662.00 | 662.00 | 400,600 |
| Mar 4, 2025 | 700.00 | 723.00 | 661.00 | 668.00 | 668.00 | 477,600 |
| Mar 3, 2025 | 717.00 | 732.00 | 700.00 | 719.00 | 719.00 | 402,100 |
| Feb 28, 2025 | 720.00 | 754.00 | 677.00 | 702.00 | 702.00 | 811,700 |
| Feb 27, 2025 | 725.00 | 769.00 | 722.00 | 730.00 | 730.00 | 960,200 |
| Feb 26, 2025 | 808.00 | 825.00 | 725.00 | 740.00 | 740.00 | 874,700 |
| Feb 25, 2025 | 801.00 | 805.00 | 753.00 | 795.00 | 795.00 | 544,700 |
| Feb 21, 2025 | 770.00 | 798.00 | 746.00 | 784.00 | 784.00 | 727,900 |
| Feb 20, 2025 | 735.00 | 766.00 | 717.00 | 755.00 | 755.00 | 417,800 |
| Feb 19, 2025 | 761.00 | 761.00 | 722.00 | 722.00 | 722.00 | 427,300 |
| Feb 18, 2025 | 756.00 | 775.00 | 741.00 | 761.00 | 761.00 | 340,500 |
| Feb 17, 2025 | 754.00 | 818.00 | 725.00 | 752.00 | 752.00 | 876,500 |
| Feb 14, 2025 | 791.00 | 807.00 | 752.00 | 777.00 | 777.00 | 567,600 |
| Feb 13, 2025 | 851.00 | 852.00 | 776.00 | 781.00 | 781.00 | 1,949,400 |
| Feb 12, 2025 | 880.00 | 964.00 | 842.00 | 926.00 | 926.00 | 3,502,700 |
| Feb 10, 2025 | 920.00 | 950.00 | 830.00 | 850.00 | 850.00 | 2,460,700 |
| Feb 7, 2025 | 879.00 | 968.00 | 809.00 | 912.00 | 912.00 | 6,928,600 |
| Feb 6, 2025 | 715.00 | 878.00 | 710.00 | 878.00 | 878.00 | 7,311,600 |
| Feb 5, 2025 | 800.00 | 807.00 | 701.00 | 728.00 | 728.00 | 1,796,400 |
| Feb 4, 2025 | 774.00 | 840.00 | 743.00 | 780.00 | 780.00 | 2,634,900 |
| Feb 3, 2025 | 739.00 | 857.00 | 739.00 | 804.00 | 804.00 | 4,938,300 |
| Jan 31, 2025 | 623.00 | 735.00 | 615.00 | 712.00 | 712.00 | 3,991,600 |
| Jan 30, 2025 | 613.00 | 657.00 | 587.00 | 657.00 | 657.00 | 2,860,400 |
| Jan 29, 2025 | 538.00 | 559.00 | 532.00 | 557.00 | 557.00 | 317,100 |
| Jan 28, 2025 | 506.00 | 538.00 | 501.00 | 537.00 | 537.00 | 365,900 |
| Jan 27, 2025 | 510.00 | 526.00 | 499.00 | 515.00 | 515.00 | 389,300 |
| Jan 24, 2025 | 487.00 | 507.00 | 478.00 | 504.00 | 504.00 | 251,300 |
| Jan 23, 2025 | 500.00 | 502.00 | 479.00 | 486.00 | 486.00 | 288,800 |
| Jan 22, 2025 | 500.00 | 502.00 | 480.00 | 500.00 | 500.00 | 617,500 |
| Jan 21, 2025 | 471.00 | 510.00 | 465.00 | 472.00 | 472.00 | 813,400 |
| Jan 20, 2025 | 459.00 | 468.00 | 449.00 | 463.00 | 463.00 | 371,500 |
| Jan 17, 2025 | 487.00 | 492.00 | 454.00 | 463.00 | 463.00 | 615,300 |
| Jan 16, 2025 | 515.00 | 522.00 | 487.00 | 487.00 | 487.00 | 319,000 |
| Jan 15, 2025 | 512.00 | 522.00 | 489.00 | 505.00 | 505.00 | 553,100 |
| Jan 14, 2025 | 531.00 | 545.00 | 512.00 | 515.00 | 515.00 | 360,800 |
| Jan 10, 2025 | 526.00 | 542.00 | 525.00 | 528.00 | 528.00 | 406,900 |
| Jan 9, 2025 | 560.00 | 570.00 | 518.00 | 528.00 | 528.00 | 1,132,800 |
| Jan 8, 2025 | 528.00 | 597.00 | 510.00 | 547.00 | 547.00 | 2,885,300 |
| Jan 7, 2025 | 546.00 | 550.00 | 526.00 | 527.00 | 527.00 | 431,800 |
| Jan 6, 2025 | 546.00 | 574.00 | 532.00 | 538.00 | 538.00 | 710,700 |
| Dec 30, 2024 | 541.00 | 558.00 | 536.00 | 545.00 | 545.00 | 591,400 |
| Dec 27, 2024 | 556.00 | 565.00 | 531.00 | 531.00 | 531.00 | 1,021,800 |
| Dec 26, 2024 | 565.00 | 580.00 | 539.00 | 563.00 | 563.00 | 1,378,100 |
| Dec 25, 2024 | 612.00 | 627.00 | 570.00 | 582.00 | 582.00 | 961,100 |
| Dec 24, 2024 | 640.00 | 640.00 | 600.00 | 612.00 | 612.00 | 1,177,300 |
| Dec 23, 2024 | 680.00 | 705.00 | 651.00 | 652.00 | 652.00 | 2,704,800 |
| Dec 20, 2024 | 675.00 | 692.00 | 636.00 | 642.00 | 642.00 | 3,853,500 |
| Dec 19, 2024 | 736.00 | 740.00 | 597.00 | 635.00 | 635.00 | 13,498,000 |
Related Tickers
5595.T INSTITUTE FOR Q-SHU PIONEERS OF
2,265.00
-0.53%
SEJU.F Safran SA
66.00
-0.75%
NRPI NRP Stone Inc.
0.0879
-4.17%
186A.T ASTROSCALE HOLDINGS INC
710.00
+1.87%
OS.MI Officina Stellare S.p.A.
14.60
+1.39%
AERO.SW Montana Aerospace AG
19.62
-0.51%
OHB.DE OHB SE
78.00
+2.36%
AAC.ST AAC Clyde Space AB (publ)
109.60
-1.97%
THLEF Thales S.A.
308.00
-1.71%
AVIO.MI Avio S.p.A.
20.75
-2.12%